Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.670 | 7.840 | 7.600 | 7.620 | 7.573 | 17,657,800 |
| 2025-01-22 | 7.540 | 7.650 | 7.500 | 7.550 | 7.503 | 13,611,900 |
| 2025-01-21 | 7.630 | 7.670 | 7.490 | 7.610 | 7.563 | 12,806,600 |
| 2025-01-20 | 7.560 | 7.650 | 7.480 | 7.560 | 7.513 | 12,331,000 |
| 2025-01-17 | 7.510 | 7.600 | 7.450 | 7.510 | 7.464 | 12,296,500 |
| 2025-01-16 | 7.600 | 7.620 | 7.450 | 7.550 | 7.503 | 15,551,751 |
| 2025-01-15 | 7.570 | 7.600 | 7.480 | 7.510 | 7.464 | 12,667,600 |
| 2025-01-14 | 7.190 | 7.610 | 7.190 | 7.600 | 7.553 | 23,694,700 |
| 2025-01-13 | 7.000 | 7.200 | 6.870 | 7.190 | 7.146 | 13,079,800 |
| 2025-01-10 | 7.370 | 7.480 | 7.110 | 7.110 | 7.066 | 16,794,700 |
| 2025-01-09 | 7.390 | 7.570 | 7.330 | 7.450 | 7.404 | 17,964,500 |
| 2025-01-08 | 7.310 | 7.450 | 7.020 | 7.450 | 7.404 | 21,866,022 |
| 2025-01-07 | 7.200 | 7.380 | 7.150 | 7.380 | 7.334 | 15,450,522 |
| 2025-01-06 | 7.280 | 7.320 | 7.010 | 7.110 | 7.066 | 16,249,200 |
| 2025-01-03 | 7.480 | 7.520 | 7.210 | 7.250 | 7.205 | 23,050,066 |
| 2025-01-02 | 7.680 | 7.810 | 7.370 | 7.460 | 7.414 | 21,164,380 |
| 2024-12-31 | 8.100 | 8.110 | 7.680 | 7.690 | 7.642 | 22,944,670 |
| 2024-12-30 | 8.280 | 8.300 | 8.010 | 8.080 | 8.030 | 25,004,000 |
| 2024-12-27 | 8.010 | 8.450 | 7.960 | 8.180 | 8.129 | 25,910,804 |
| 2024-12-26 | 7.890 | 8.120 | 7.890 | 8.020 | 7.970 | 20,064,197 |
| 2024-12-25 | 8.110 | 8.170 | 7.730 | 7.920 | 7.871 | 25,277,300 |
| 2024-12-24 | 8.220 | 8.320 | 7.960 | 8.200 | 8.149 | 23,975,800 |
| 2024-12-23 | 8.840 | 8.920 | 8.090 | 8.160 | 8.109 | 43,897,143 |
| 2024-12-20 | 8.820 | 9.070 | 8.750 | 8.940 | 8.885 | 28,960,100 |
| 2024-12-19 | 8.750 | 9.060 | 8.610 | 8.860 | 8.805 | 35,439,204 |
| 2024-12-18 | 8.900 | 9.350 | 8.630 | 8.940 | 8.885 | 43,125,743 |
| 2024-12-17 | 9.680 | 9.690 | 8.930 | 9.010 | 8.954 | 61,233,215 |
| 2024-12-16 | 9.450 | 10.010 | 9.190 | 9.790 | 9.729 | 86,631,743 |
| 2024-12-13 | 9.090 | 9.590 | 8.990 | 9.410 | 9.352 | 81,969,425 |
| 2024-12-12 | 9.170 | 9.680 | 9.030 | 9.210 | 9.153 | 78,027,154 |
| 2024-12-11 | 8.820 | 9.090 | 8.770 | 9.030 | 8.974 | 47,073,100 |
| 2024-12-10 | 8.680 | 9.070 | 8.450 | 8.950 | 8.895 | 71,049,752 |
| 2024-12-09 | 8.680 | 8.740 | 8.260 | 8.450 | 8.398 | 37,321,400 |
| 2024-12-06 | 8.900 | 8.970 | 8.620 | 8.700 | 8.646 | 30,480,300 |
| 2024-12-05 | 8.650 | 8.950 | 8.620 | 8.800 | 8.746 | 29,240,600 |
| 2024-12-04 | 8.800 | 8.990 | 8.620 | 8.730 | 8.676 | 34,148,600 |
| 2024-12-03 | 8.690 | 9.080 | 8.460 | 8.930 | 8.875 | 48,227,800 |
| 2024-12-02 | 8.520 | 8.770 | 8.520 | 8.700 | 8.646 | 34,709,504 |
| 2024-11-29 | 8.500 | 8.600 | 8.300 | 8.470 | 8.418 | 30,021,801 |
| 2024-11-28 | 8.630 | 8.660 | 8.400 | 8.460 | 8.408 | 29,113,481 |
| 2024-11-27 | 8.100 | 8.680 | 7.830 | 8.630 | 8.577 | 40,459,987 |
| 2024-11-26 | 8.220 | 8.520 | 8.160 | 8.220 | 8.169 | 34,453,387 |
| 2024-11-25 | 8.040 | 8.210 | 7.730 | 8.210 | 8.159 | 27,669,865 |
| 2024-11-22 | 8.230 | 8.460 | 7.910 | 7.920 | 7.871 | 26,732,101 |
| 2024-11-21 | 8.350 | 8.440 | 8.200 | 8.320 | 8.269 | 23,821,800 |
| 2024-11-20 | 8.150 | 8.510 | 8.100 | 8.440 | 8.388 | 33,172,400 |
| 2024-11-19 | 7.790 | 8.010 | 7.700 | 8.000 | 7.950 | 16,135,837 |
| 2024-11-18 | 8.170 | 8.250 | 7.670 | 7.730 | 7.682 | 25,328,500 |
| 2024-11-15 | 8.460 | 8.570 | 8.160 | 8.170 | 8.119 | 23,032,335 |
| 2024-11-14 | 8.780 | 8.800 | 8.380 | 8.400 | 8.348 | 22,141,603 |
| 2024-11-13 | 8.750 | 8.870 | 8.530 | 8.840 | 8.785 | 26,799,575 |
| 2024-11-12 | 9.180 | 9.190 | 8.690 | 8.860 | 8.805 | 46,581,972 |
| 2024-11-11 | 8.950 | 9.300 | 8.720 | 9.290 | 9.232 | 65,883,312 |
| 2024-11-08 | 8.660 | 8.960 | 8.560 | 8.710 | 8.656 | 43,047,546 |
| 2024-11-07 | 8.390 | 8.600 | 8.310 | 8.600 | 8.547 | 41,286,949 |
| 2024-11-06 | 8.360 | 9.000 | 8.360 | 8.500 | 8.447 | 61,805,467 |
| 2024-11-05 | 7.960 | 8.280 | 7.920 | 8.240 | 8.189 | 30,034,675 |
| 2024-11-04 | 7.800 | 8.090 | 7.750 | 7.980 | 7.931 | 18,886,802 |
| 2024-11-01 | 8.340 | 8.460 | 7.740 | 7.780 | 7.732 | 43,567,052 |
| 2024-10-31 | 8.300 | 8.400 | 8.130 | 8.280 | 8.229 | 37,651,804 |
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.