Beijing Jiaxun Feihong Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.050	9.290	9.040	9.260	9.260	18,755,356
2025-10-23	8.920	9.060	8.780	9.010	9.010	11,149,800
2025-10-22	8.870	9.030	8.800	8.970	8.970	12,765,300
2025-10-21	8.800	8.960	8.700	8.910	8.910	14,322,960
2025-10-20	8.770	8.840	8.650	8.720	8.720	12,311,600
2025-10-17	8.960	9.060	8.610	8.640	8.640	18,163,656
2025-10-16	9.120	9.150	8.950	8.970	8.970	14,852,856
2025-10-15	9.120	9.220	9.010	9.180	9.180	15,813,259
2025-10-14	9.370	9.520	9.010	9.070	9.070	27,683,138
2025-10-13	9.040	9.390	8.720	9.390	9.390	20,107,738
2025-10-10	9.420	9.470	9.230	9.310	9.310	15,365,500
2025-10-09	9.400	9.700	9.360	9.400	9.400	22,013,600
2025-09-30	9.620	9.740	9.350	9.370	9.370	22,217,400
2025-09-29	9.450	9.750	9.330	9.620	9.620	19,785,600
2025-09-26	9.980	9.990	9.420	9.440	9.440	34,441,700
2025-09-25	10.450	10.520	9.930	9.940	9.940	35,359,000
2025-09-24	10.230	10.530	10.160	10.500	10.500	17,758,500
2025-09-23	10.640	10.670	10.070	10.360	10.360	25,562,200
2025-09-22	10.600	10.720	10.380	10.590	10.590	23,548,130
2025-09-19	10.740	10.880	10.550	10.650	10.650	25,133,330
2025-09-18	11.400	11.470	10.530	10.660	10.660	49,434,960
2025-09-17	12.000	12.000	11.390	11.460	11.460	42,230,402
2025-09-16	11.350	12.200	11.270	11.920	11.920	58,916,323
2025-09-15	11.160	11.550	10.980	11.380	11.380	45,679,800
2025-09-12	10.970	11.150	10.850	11.060	11.060	36,835,370
2025-09-11	10.190	11.480	9.940	11.030	11.030	72,104,512
2025-09-10	10.050	10.300	9.930	10.040	10.040	22,867,304
2025-09-09	10.490	10.530	9.920	9.980	9.980	38,676,000
2025-09-08	10.740	10.840	10.310	10.480	10.480	32,304,084
2025-09-05	10.380	10.980	10.200	10.840	10.840	38,557,800
2025-09-04	11.150	11.200	10.260	10.480	10.480	47,971,625
2025-09-03	11.660	11.880	10.800	10.930	10.930	63,704,849
2025-09-02	11.750	11.960	11.380	11.480	11.480	47,732,218
2025-09-01	11.300	12.200	11.200	11.880	11.880	79,561,500
2025-08-29	10.600	11.160	10.470	11.080	11.080	54,896,000
2025-08-28	10.460	10.830	10.320	10.780	10.780	38,433,900
2025-08-27	10.950	11.020	10.440	10.440	10.440	42,557,102
2025-08-26	11.090	11.260	10.830	10.990	10.990	39,155,304
2025-08-25	10.770	11.190	10.700	11.180	11.180	52,809,382
2025-08-22	10.660	10.800	10.560	10.770	10.770	35,292,712
2025-08-21	11.100	11.180	10.600	10.640	10.640	46,474,458
2025-08-20	10.860	11.460	10.640	11.020	11.020	64,428,615
2025-08-19	10.770	11.090	10.640	10.930	10.930	63,383,237
2025-08-18	11.010	11.310	10.670	10.830	10.830	88,430,708
2025-08-15	10.450	11.080	10.450	10.910	10.910	65,441,400
2025-08-14	10.500	10.880	10.290	10.650	10.650	84,832,900
2025-08-13	9.650	11.020	9.650	10.680	10.680	118,131,636
2025-08-12	9.660	9.940	9.570	9.640	9.640	33,204,870
2025-08-11	9.790	9.840	9.600	9.690	9.690	37,327,100
2025-08-08	9.850	10.090	9.790	9.850	9.850	44,186,647
2025-08-07	9.590	10.040	9.430	9.950	9.950	65,368,972
2025-08-06	9.450	9.700	9.400	9.660	9.660	39,878,686
2025-08-05	9.410	9.740	9.400	9.500	9.500	36,471,986
2025-08-04	9.120	9.540	9.090	9.500	9.500	42,587,100
2025-08-01	9.060	9.330	9.030	9.200	9.200	22,738,600
2025-07-31	9.170	9.310	9.070	9.090	9.090	23,571,800
2025-07-30	9.240	9.430	9.090	9.230	9.230	30,776,600
2025-07-29	9.250	9.420	9.130	9.310	9.310	29,713,588
2025-07-28	9.320	9.480	9.160	9.290	9.290	38,525,084
2025-07-25	9.220	9.470	9.030	9.290	9.290	59,453,000

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0500 CNY
2024-05-24	0.0500 CNY
2023-05-23	0.0500 CNY
2022-06-07	0.0500 CNY
2021-05-27	0.0500 CNY
2020-05-14	0.0500 CNY
2019-04-26	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.