Beijing Jiaxun Feihong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.110 | 8.540 | 8.050 | 8.350 | 8.298 | 47,902,452 |
| 2024-10-29 | 8.350 | 8.560 | 8.120 | 8.130 | 8.080 | 47,366,500 |
| 2024-10-28 | 8.160 | 8.350 | 8.120 | 8.320 | 8.269 | 40,449,700 |
| 2024-10-25 | 8.110 | 8.230 | 7.990 | 8.070 | 8.020 | 34,010,883 |
| 2024-10-24 | 8.220 | 8.250 | 8.030 | 8.080 | 8.030 | 35,859,565 |
| 2024-10-23 | 8.000 | 8.570 | 7.920 | 8.360 | 8.308 | 59,355,071 |
| 2024-10-22 | 8.310 | 8.310 | 7.910 | 8.020 | 7.970 | 42,308,800 |
| 2024-10-21 | 7.910 | 8.360 | 7.850 | 8.310 | 8.259 | 49,342,820 |
| 2024-10-18 | 7.570 | 7.990 | 7.550 | 7.890 | 7.841 | 38,871,802 |
| 2024-10-17 | 7.690 | 7.830 | 7.620 | 7.640 | 7.593 | 32,597,000 |
| 2024-10-16 | 7.330 | 7.690 | 7.300 | 7.570 | 7.523 | 27,439,600 |
| 2024-10-15 | 7.640 | 7.980 | 7.480 | 7.590 | 7.543 | 46,976,635 |
| 2024-10-14 | 7.130 | 7.630 | 7.100 | 7.620 | 7.573 | 41,316,268 |
| 2024-10-11 | 7.510 | 7.530 | 7.000 | 7.120 | 7.076 | 35,967,180 |
| 2024-10-10 | 7.600 | 7.860 | 7.460 | 7.550 | 7.503 | 37,982,966 |
| 2024-10-09 | 8.200 | 8.200 | 7.440 | 7.450 | 7.404 | 59,267,050 |
| 2024-10-08 | 9.000 | 9.060 | 7.840 | 8.610 | 8.557 | 92,167,217 |
| 2024-09-30 | 6.960 | 7.780 | 6.830 | 7.630 | 7.583 | 68,826,315 |
| 2024-09-27 | 6.390 | 6.770 | 6.320 | 6.690 | 6.649 | 48,557,523 |
| 2024-09-26 | 6.210 | 6.360 | 6.200 | 6.350 | 6.311 | 25,570,098 |
| 2024-09-25 | 6.280 | 6.410 | 6.230 | 6.240 | 6.201 | 29,712,140 |
| 2024-09-24 | 6.190 | 6.290 | 6.060 | 6.270 | 6.231 | 28,155,802 |
| 2024-09-23 | 6.150 | 6.330 | 6.130 | 6.150 | 6.112 | 22,671,902 |
| 2024-09-20 | 6.050 | 6.170 | 6.030 | 6.080 | 6.042 | 19,971,800 |
| 2024-09-19 | 5.880 | 6.070 | 5.840 | 6.030 | 5.993 | 15,316,077 |
| 2024-09-18 | 5.910 | 5.970 | 5.790 | 5.870 | 5.834 | 12,356,700 |
| 2024-09-13 | 6.080 | 6.140 | 5.960 | 5.970 | 5.933 | 18,785,500 |
| 2024-09-12 | 5.950 | 6.150 | 5.950 | 6.080 | 6.042 | 19,573,640 |
| 2024-09-11 | 6.030 | 6.040 | 5.920 | 5.960 | 5.923 | 8,332,800 |
| 2024-09-10 | 5.880 | 6.090 | 5.780 | 6.050 | 6.013 | 13,894,200 |
| 2024-09-09 | 5.830 | 5.930 | 5.790 | 5.860 | 5.824 | 8,665,900 |
| 2024-09-06 | 6.080 | 6.100 | 5.860 | 5.880 | 5.844 | 14,434,500 |
| 2024-09-05 | 5.930 | 6.130 | 5.920 | 6.090 | 6.052 | 18,084,700 |
| 2024-09-04 | 5.960 | 6.030 | 5.930 | 5.940 | 5.903 | 11,024,400 |
| 2024-09-03 | 5.950 | 6.050 | 5.920 | 6.030 | 5.993 | 14,176,190 |
| 2024-09-02 | 6.180 | 6.240 | 5.970 | 5.980 | 5.943 | 20,004,000 |
| 2024-08-30 | 6.060 | 6.290 | 6.020 | 6.190 | 6.152 | 30,477,900 |
| 2024-08-29 | 6.060 | 6.110 | 5.930 | 6.090 | 6.052 | 29,094,000 |
| 2024-08-28 | 6.080 | 6.350 | 6.060 | 6.160 | 6.122 | 43,591,279 |
| 2024-08-27 | 5.910 | 6.070 | 5.840 | 6.040 | 6.003 | 20,152,178 |
| 2024-08-26 | 6.000 | 6.020 | 5.820 | 5.940 | 5.903 | 14,810,900 |
| 2024-08-23 | 5.960 | 6.120 | 5.930 | 5.990 | 5.953 | 20,408,601 |
| 2024-08-22 | 5.940 | 6.170 | 5.890 | 6.050 | 6.013 | 26,126,100 |
| 2024-08-21 | 5.940 | 6.000 | 5.870 | 5.910 | 5.873 | 13,333,922 |
| 2024-08-20 | 5.900 | 6.050 | 5.890 | 6.010 | 5.973 | 21,583,740 |
| 2024-08-19 | 6.000 | 6.020 | 5.890 | 5.930 | 5.893 | 13,305,500 |
| 2024-08-16 | 5.950 | 6.030 | 5.890 | 5.910 | 5.873 | 18,274,140 |
| 2024-08-15 | 5.750 | 5.940 | 5.680 | 5.910 | 5.873 | 16,691,022 |
| 2024-08-14 | 5.710 | 5.830 | 5.710 | 5.750 | 5.714 | 11,072,625 |
| 2024-08-13 | 5.620 | 5.750 | 5.610 | 5.750 | 5.714 | 10,538,500 |
| 2024-08-12 | 5.720 | 5.760 | 5.600 | 5.640 | 5.605 | 14,253,000 |
| 2024-08-09 | 5.890 | 5.940 | 5.770 | 5.770 | 5.734 | 18,416,800 |
| 2024-08-08 | 6.040 | 6.120 | 5.860 | 5.890 | 5.854 | 31,845,026 |
| 2024-08-07 | 5.880 | 6.250 | 5.860 | 6.130 | 6.092 | 46,327,404 |
| 2024-08-06 | 5.810 | 6.070 | 5.670 | 5.960 | 5.923 | 39,041,224 |
| 2024-08-05 | 6.100 | 6.180 | 5.710 | 5.710 | 5.675 | 48,015,224 |
| 2024-08-02 | 6.130 | 6.210 | 5.950 | 5.980 | 5.943 | 80,132,324 |
| 2024-08-01 | 6.000 | 6.940 | 6.000 | 6.480 | 6.440 | 109,101,475 |
| 2024-07-31 | 5.560 | 5.810 | 5.540 | 5.780 | 5.744 | 16,207,000 |
| 2024-07-30 | 5.470 | 5.630 | 5.450 | 5.580 | 5.545 | 8,037,198 |
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.