Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.520 | 9.190 | 8.520 | 9.110 | 9.110 | 69,142,960 |
| 2025-07-23 | 8.610 | 8.650 | 8.490 | 8.500 | 8.500 | 18,988,800 |
| 2025-07-22 | 8.710 | 8.780 | 8.560 | 8.580 | 8.580 | 23,808,120 |
| 2025-07-21 | 8.730 | 8.790 | 8.680 | 8.760 | 8.760 | 19,181,300 |
| 2025-07-18 | 8.840 | 8.890 | 8.730 | 8.750 | 8.750 | 16,413,924 |
| 2025-07-17 | 8.750 | 8.850 | 8.710 | 8.840 | 8.840 | 17,032,600 |
| 2025-07-16 | 8.700 | 8.970 | 8.650 | 8.840 | 8.840 | 24,949,100 |
| 2025-07-15 | 8.810 | 8.880 | 8.620 | 8.710 | 8.710 | 20,800,611 |
| 2025-07-14 | 8.750 | 8.870 | 8.660 | 8.870 | 8.870 | 31,996,311 |
| 2025-07-11 | 8.610 | 8.820 | 8.560 | 8.740 | 8.740 | 21,285,700 |
| 2025-07-10 | 8.640 | 8.680 | 8.550 | 8.640 | 8.640 | 14,060,949 |
| 2025-07-09 | 8.770 | 8.790 | 8.610 | 8.640 | 8.640 | 18,319,400 |
| 2025-07-08 | 8.570 | 8.820 | 8.560 | 8.760 | 8.760 | 21,713,600 |
| 2025-07-07 | 8.550 | 8.630 | 8.540 | 8.600 | 8.600 | 13,125,700 |
| 2025-07-04 | 8.760 | 8.800 | 8.560 | 8.600 | 8.600 | 23,492,600 |
| 2025-07-03 | 8.780 | 8.940 | 8.760 | 8.790 | 8.790 | 22,213,500 |
| 2025-07-02 | 8.970 | 8.990 | 8.710 | 8.770 | 8.770 | 27,940,800 |
| 2025-07-01 | 9.000 | 9.130 | 8.870 | 8.900 | 8.900 | 42,048,711 |
| 2025-06-30 | 8.990 | 9.250 | 8.950 | 9.050 | 9.050 | 49,948,511 |
| 2025-06-27 | 8.830 | 9.120 | 8.780 | 9.040 | 9.040 | 54,248,115 |
| 2025-06-26 | 8.800 | 9.390 | 8.710 | 8.910 | 8.910 | 74,109,604 |
| 2025-06-25 | 8.600 | 9.030 | 8.550 | 8.950 | 8.950 | 68,006,200 |
| 2025-06-24 | 8.500 | 8.680 | 8.370 | 8.600 | 8.600 | 46,351,500 |
| 2025-06-23 | 7.870 | 8.650 | 7.830 | 8.500 | 8.500 | 51,980,711 |
| 2025-06-20 | 7.850 | 7.980 | 7.690 | 7.890 | 7.890 | 16,162,600 |
| 2025-06-19 | 8.140 | 8.150 | 7.880 | 7.900 | 7.900 | 14,910,100 |
| 2025-06-18 | 8.100 | 8.160 | 8.050 | 8.140 | 8.140 | 13,148,975 |
| 2025-06-17 | 8.150 | 8.220 | 8.090 | 8.170 | 8.170 | 19,287,175 |
| 2025-06-16 | 7.810 | 8.150 | 7.760 | 8.140 | 8.140 | 24,542,900 |
| 2025-06-13 | 7.980 | 8.000 | 7.800 | 7.810 | 7.810 | 15,133,139 |
| 2025-06-12 | 7.950 | 8.120 | 7.900 | 8.020 | 8.020 | 14,811,500 |
| 2025-06-11 | 7.950 | 8.030 | 7.930 | 7.970 | 7.970 | 8,592,411 |
| 2025-06-10 | 8.080 | 8.090 | 7.850 | 7.980 | 7.980 | 14,627,600 |
| 2025-06-09 | 8.000 | 8.120 | 8.000 | 8.080 | 8.080 | 11,943,441 |
| 2025-06-06 | 8.020 | 8.050 | 7.910 | 8.000 | 8.000 | 11,563,600 |
| 2025-06-05 | 8.030 | 8.080 | 7.950 | 8.070 | 8.020 | 19,538,910 |
| 2025-06-04 | 7.860 | 8.010 | 7.860 | 7.970 | 7.921 | 12,430,200 |
| 2025-06-03 | 7.820 | 7.990 | 7.820 | 7.850 | 7.801 | 10,861,600 |
| 2025-05-30 | 8.040 | 8.080 | 7.890 | 7.890 | 7.841 | 11,886,700 |
| 2025-05-29 | 7.870 | 8.100 | 7.870 | 8.090 | 8.040 | 13,943,800 |
| 2025-05-28 | 8.000 | 8.060 | 7.850 | 7.880 | 7.831 | 10,556,900 |
| 2025-05-27 | 7.970 | 8.020 | 7.890 | 7.990 | 7.941 | 10,995,200 |
| 2025-05-26 | 7.890 | 8.080 | 7.880 | 8.030 | 7.980 | 12,239,700 |
| 2025-05-23 | 8.160 | 8.160 | 7.900 | 7.910 | 7.861 | 19,524,000 |
| 2025-05-22 | 8.130 | 8.330 | 8.050 | 8.150 | 8.100 | 14,883,700 |
| 2025-05-21 | 8.380 | 8.380 | 8.180 | 8.180 | 8.129 | 18,049,000 |
| 2025-05-20 | 8.220 | 8.410 | 8.120 | 8.350 | 8.298 | 18,519,046 |
| 2025-05-19 | 8.200 | 8.290 | 8.110 | 8.240 | 8.189 | 15,476,100 |
| 2025-05-16 | 8.260 | 8.350 | 8.150 | 8.220 | 8.169 | 16,653,694 |
| 2025-05-15 | 8.300 | 8.360 | 8.130 | 8.200 | 8.149 | 22,074,900 |
| 2025-05-14 | 8.400 | 8.590 | 8.300 | 8.340 | 8.288 | 30,182,700 |
| 2025-05-13 | 8.540 | 8.620 | 8.420 | 8.430 | 8.378 | 34,334,394 |
| 2025-05-12 | 8.270 | 8.560 | 8.200 | 8.430 | 8.378 | 38,000,108 |
| 2025-05-09 | 8.320 | 8.320 | 8.050 | 8.170 | 8.119 | 19,628,000 |
| 2025-05-08 | 8.080 | 8.340 | 8.060 | 8.320 | 8.269 | 24,194,100 |
| 2025-05-07 | 8.140 | 8.200 | 8.020 | 8.100 | 8.050 | 21,906,820 |
| 2025-05-06 | 7.900 | 8.060 | 7.900 | 8.060 | 8.010 | 19,770,100 |
| 2025-04-30 | 7.650 | 7.890 | 7.600 | 7.850 | 7.801 | 16,796,802 |
| 2025-04-29 | 7.560 | 7.660 | 7.460 | 7.640 | 7.593 | 13,377,200 |
| 2025-04-28 | 7.650 | 7.730 | 7.480 | 7.520 | 7.473 | 27,693,902 |
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.