Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.650 | 7.730 | 7.480 | 7.520 | 7.473 | 27,693,902 |
| 2025-04-25 | 7.880 | 7.990 | 7.780 | 7.890 | 7.841 | 13,731,400 |
| 2025-04-24 | 8.000 | 8.000 | 7.770 | 7.830 | 7.782 | 18,852,700 |
| 2025-04-23 | 7.990 | 8.060 | 7.940 | 8.020 | 7.970 | 21,963,490 |
| 2025-04-22 | 7.990 | 8.030 | 7.900 | 7.910 | 7.861 | 18,048,020 |
| 2025-04-21 | 7.820 | 8.020 | 7.760 | 8.020 | 7.970 | 21,928,200 |
| 2025-04-18 | 7.920 | 7.960 | 7.710 | 7.840 | 7.791 | 25,099,600 |
| 2025-04-17 | 8.080 | 8.330 | 7.860 | 7.860 | 7.811 | 33,690,600 |
| 2025-04-16 | 8.000 | 8.000 | 7.650 | 7.810 | 7.762 | 23,324,000 |
| 2025-04-15 | 7.990 | 8.160 | 7.880 | 8.020 | 7.970 | 27,627,000 |
| 2025-04-14 | 8.050 | 8.140 | 7.920 | 7.990 | 7.941 | 28,242,500 |
| 2025-04-11 | 7.630 | 8.050 | 7.610 | 7.920 | 7.871 | 32,294,700 |
| 2025-04-10 | 7.830 | 8.030 | 7.730 | 7.750 | 7.702 | 38,833,700 |
| 2025-04-09 | 7.000 | 7.650 | 6.530 | 7.580 | 7.533 | 47,338,900 |
| 2025-04-08 | 7.030 | 7.440 | 6.960 | 7.120 | 7.076 | 40,849,598 |
| 2025-04-07 | 7.910 | 7.980 | 6.820 | 6.860 | 6.818 | 54,331,154 |
| 2025-04-03 | 8.530 | 8.730 | 8.420 | 8.530 | 8.477 | 20,948,826 |
| 2025-04-02 | 8.620 | 8.820 | 8.600 | 8.660 | 8.606 | 16,834,300 |
| 2025-04-01 | 8.800 | 8.910 | 8.610 | 8.660 | 8.606 | 23,189,746 |
| 2025-03-31 | 8.710 | 8.860 | 8.450 | 8.780 | 8.726 | 31,409,799 |
| 2025-03-28 | 9.100 | 9.190 | 8.830 | 8.830 | 8.775 | 29,093,300 |
| 2025-03-27 | 9.380 | 9.420 | 8.920 | 9.080 | 9.024 | 46,975,700 |
| 2025-03-26 | 9.510 | 9.840 | 9.310 | 9.460 | 9.401 | 53,597,600 |
| 2025-03-25 | 10.240 | 10.440 | 9.610 | 9.630 | 9.570 | 80,138,811 |
| 2025-03-24 | 10.740 | 11.240 | 9.880 | 10.650 | 10.584 | 108,821,600 |
| 2025-03-21 | 10.800 | 10.960 | 10.360 | 10.430 | 10.365 | 128,860,187 |
| 2025-03-20 | 9.500 | 10.900 | 9.410 | 10.480 | 10.415 | 114,466,635 |
| 2025-03-19 | 9.830 | 9.890 | 9.530 | 9.560 | 9.501 | 41,685,800 |
| 2025-03-18 | 9.890 | 10.250 | 9.660 | 9.950 | 9.888 | 53,896,000 |
| 2025-03-17 | 9.920 | 10.200 | 9.770 | 9.810 | 9.749 | 60,447,458 |
| 2025-03-14 | 9.490 | 9.780 | 9.210 | 9.700 | 9.640 | 53,791,300 |
| 2025-03-13 | 9.490 | 9.560 | 9.020 | 9.290 | 9.232 | 45,361,326 |
| 2025-03-12 | 9.640 | 9.760 | 9.520 | 9.540 | 9.481 | 34,470,526 |
| 2025-03-11 | 9.490 | 9.630 | 9.360 | 9.580 | 9.521 | 36,462,600 |
| 2025-03-10 | 9.740 | 9.870 | 9.570 | 9.680 | 9.620 | 37,312,800 |
| 2025-03-07 | 10.080 | 10.390 | 9.660 | 9.710 | 9.650 | 73,874,900 |
| 2025-03-06 | 10.220 | 10.550 | 10.120 | 10.170 | 10.107 | 78,697,162 |
| 2025-03-05 | 9.900 | 10.520 | 9.900 | 10.320 | 10.256 | 90,522,864 |
| 2025-03-04 | 9.210 | 10.300 | 9.200 | 10.020 | 9.958 | 79,422,015 |
| 2025-03-03 | 9.250 | 9.890 | 9.070 | 9.490 | 9.431 | 67,910,224 |
| 2025-02-28 | 10.000 | 10.110 | 9.230 | 9.280 | 9.223 | 66,993,600 |
| 2025-02-27 | 9.900 | 10.350 | 9.380 | 10.200 | 10.137 | 95,349,675 |
| 2025-02-26 | 9.520 | 10.080 | 9.150 | 9.940 | 9.878 | 81,378,807 |
| 2025-02-25 | 9.460 | 9.520 | 9.250 | 9.400 | 9.342 | 53,868,909 |
| 2025-02-24 | 9.410 | 10.100 | 9.300 | 9.730 | 9.670 | 92,665,737 |
| 2025-02-21 | 9.110 | 9.430 | 8.990 | 9.340 | 9.282 | 66,765,410 |
| 2025-02-20 | 8.610 | 9.730 | 8.610 | 9.270 | 9.213 | 90,733,420 |
| 2025-02-19 | 8.200 | 8.660 | 8.190 | 8.590 | 8.537 | 35,710,452 |
| 2025-02-18 | 8.590 | 8.660 | 8.140 | 8.150 | 8.100 | 32,274,393 |
| 2025-02-17 | 8.540 | 8.760 | 8.520 | 8.630 | 8.577 | 34,048,293 |
| 2025-02-14 | 8.400 | 8.580 | 8.290 | 8.530 | 8.477 | 30,392,514 |
| 2025-02-13 | 8.510 | 8.540 | 8.280 | 8.350 | 8.298 | 30,502,667 |
| 2025-02-12 | 8.480 | 8.640 | 8.430 | 8.550 | 8.497 | 25,832,000 |
| 2025-02-11 | 8.400 | 8.670 | 8.270 | 8.540 | 8.487 | 30,405,700 |
| 2025-02-10 | 8.190 | 8.490 | 8.170 | 8.460 | 8.408 | 30,277,515 |
| 2025-02-07 | 8.050 | 8.270 | 8.030 | 8.190 | 8.139 | 26,678,022 |
| 2025-02-06 | 7.900 | 8.110 | 7.820 | 8.110 | 8.060 | 20,703,499 |
| 2025-02-05 | 7.810 | 7.970 | 7.790 | 7.920 | 7.871 | 16,845,593 |
| 2025-01-27 | 7.860 | 7.930 | 7.670 | 7.720 | 7.672 | 14,921,000 |
| 2025-01-24 | 7.590 | 7.850 | 7.580 | 7.840 | 7.791 | 17,663,000 |
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.