Beijing Jiaxun Feihong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.310	6.350	6.070	6.080	6.080	10,309,000
2026-10-21	6.330	6.430	6.260	6.290	6.290	7,716,300
2026-10-20	6.200	6.350	6.160	6.300	6.300	8,906,100
2026-10-19	6.150	6.250	6.080	6.230	6.230	9,497,200
2026-10-16	6.100	6.320	6.090	6.170	6.170	12,177,000
2026-10-15	6.100	6.160	5.980	6.020	6.020	11,255,100
2026-10-14	6.350	6.350	6.190	6.210	6.210	8,880,416
2026-10-13	6.230	6.400	6.100	6.350	6.350	12,460,600
2026-10-12	6.420	6.420	6.240	6.280	6.280	11,537,400
2026-10-09	6.300	6.430	6.050	6.420	6.420	14,717,400
2026-10-08	6.490	6.540	6.270	6.360	6.360	12,044,300
2026-09-30	6.620	6.650	6.450	6.500	6.500	14,088,416
2026-09-29	6.280	6.670	6.260	6.610	6.610	17,281,404
2026-09-28	6.430	6.480	6.230	6.320	6.320	8,862,888
2026-09-24	6.470	6.560	6.430	6.450	6.450	6,387,900
2026-09-23	6.660	6.660	6.450	6.510	6.510	7,770,600
2026-09-22	6.600	6.730	6.560	6.650	6.650	11,749,000
2026-09-21	6.350	6.600	6.350	6.580	6.580	12,756,604
2026-09-18	6.370	6.470	6.300	6.300	6.300	9,309,900
2026-09-17	6.400	6.430	6.250	6.330	6.330	6,882,100
2026-09-16	6.300	6.470	6.230	6.420	6.420	9,014,668
2026-09-15	6.500	6.530	6.250	6.290	6.290	11,278,650
2026-09-14	6.530	6.580	6.430	6.490	6.490	10,243,200
2026-09-11	6.570	6.640	6.490	6.600	6.600	11,995,200
2026-09-10	6.570	6.640	6.510	6.570	6.570	6,344,300
2026-09-09	6.560	6.660	6.510	6.610	6.610	8,892,900
2026-09-08	6.520	6.670	6.480	6.570	6.570	8,790,000
2026-09-07	6.500	6.580	6.450	6.500	6.500	8,823,900
2026-09-04	6.530	6.650	6.450	6.500	6.500	9,054,200
2026-09-03	6.580	6.640	6.480	6.490	6.490	9,811,900
2026-09-02	6.480	6.630	6.430	6.590	6.590	10,555,200
2026-09-01	6.430	6.600	6.420	6.550	6.550	12,413,100
2026-08-31	6.320	6.480	6.310	6.460	6.460	9,442,300
2026-08-28	6.350	6.450	6.320	6.390	6.390	7,191,200
2026-08-27	6.350	6.390	6.300	6.370	6.370	8,237,700
2026-08-26	6.450	6.460	6.280	6.360	6.360	8,252,552
2026-08-25	6.180	6.440	6.110	6.400	6.400	12,198,400
2026-08-24	6.220	6.280	6.090	6.170	6.170	8,798,500
2026-08-21	6.270	6.290	6.100	6.240	6.240	8,422,812
2026-08-20	6.110	6.280	6.060	6.260	6.260	11,627,967
2026-08-19	6.300	6.310	6.060	6.060	6.060	13,009,118
2026-08-18	6.400	6.400	6.250	6.350	6.350	13,914,467
2026-08-17	6.460	6.550	6.230	6.420	6.420	22,121,236
2026-08-14	6.590	6.660	6.440	6.520	6.520	14,201,100
2026-08-13	6.570	6.720	6.550	6.590	6.590	14,385,200
2026-08-12	6.410	6.600	6.410	6.590	6.590	9,948,447
2026-08-11	6.430	6.500	6.350	6.450	6.450	8,701,182
2026-08-10	6.310	6.470	6.230	6.450	6.450	12,143,600
2026-08-07	6.380	6.430	6.220	6.330	6.330	12,352,900
2026-08-06	6.260	6.460	6.260	6.400	6.400	14,364,700
2026-08-05	6.320	6.400	6.250	6.310	6.310	13,660,700
2026-08-04	6.320	6.450	6.290	6.340	6.340	15,403,400
2026-08-03	6.170	6.360	6.110	6.350	6.350	17,838,564
2026-07-31	5.950	6.180	5.950	6.130	6.130	15,393,899
2026-07-30	5.960	6.100	5.910	5.920	5.920	14,463,680
2026-07-29	5.900	6.010	5.810	5.990	5.990	16,044,600
2026-07-28	5.730	5.900	5.650	5.850	5.850	19,027,889
2026-07-27	5.510	5.750	5.460	5.690	5.690	13,323,400
2026-07-24	5.610	5.670	5.520	5.530	5.530	10,028,200
2026-07-23	5.530	5.680	5.480	5.670	5.670	12,918,500

Page 1 of 1 · 60 trading days

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.