Beijing Kingfore HV & Energy Conservation Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.330	12.490	12.100	12.110	6.934	1,914,931
2024-07-22	12.360	12.480	12.200	12.360	7.077	1,138,173
2024-07-19	12.170	12.400	12.100	12.360	7.077	2,375,406
2024-07-18	12.430	12.430	12.000	12.230	7.003	1,939,257
2024-07-17	12.550	12.600	12.300	12.310	7.048	1,747,811
2024-07-16	12.820	12.820	12.500	12.550	7.186	1,512,222
2024-07-15	12.920	12.930	12.600	12.700	7.272	1,699,031
2024-07-12	13.040	13.180	12.850	12.920	7.398	1,915,401
2024-07-11	12.530	13.050	12.530	13.050	7.472	3,076,115
2024-07-10	12.670	12.730	12.510	12.520	7.169	1,528,209
2024-07-09	12.590	12.780	12.250	12.770	7.312	2,731,458
2024-07-08	12.940	12.940	12.560	12.580	7.203	2,066,371
2024-07-05	12.770	12.990	12.660	12.940	7.409	2,152,026
2024-07-04	13.300	13.370	12.760	12.830	7.346	2,615,014
2024-07-03	13.430	13.470	13.260	13.280	7.604	1,794,515
2024-07-02	13.360	13.440	13.270	13.420	7.684	1,984,673
2024-07-01	13.340	13.530	13.250	13.310	7.621	2,668,794
2024-06-28	13.010	13.400	13.000	13.270	7.598	2,925,498
2024-06-27	13.250	13.350	13.020	13.030	7.461	2,160,413
2024-06-26	12.580	13.120	12.570	13.110	7.506	2,083,242
2024-06-25	12.630	12.850	12.570	12.680	7.260	2,692,774
2024-06-24	12.970	13.100	12.500	12.620	7.226	2,727,997
2024-06-21	13.130	13.250	12.980	13.150	7.529	1,584,368
2024-06-20	13.330	13.390	13.110	13.180	7.546	2,044,063
2024-06-19	13.320	13.470	13.270	13.370	7.655	2,288,415
2024-06-18	13.550	13.550	13.110	13.320	7.627	2,520,847
2024-06-17	16.300	16.400	15.910	15.920	7.572	2,583,787
2024-06-14	16.390	16.500	16.280	16.340	7.772	2,428,555
2024-06-13	16.210	16.610	16.210	16.380	7.791	2,968,740
2024-06-12	15.860	16.370	15.710	16.280	7.744	3,105,248
2024-06-11	16.150	16.170	15.690	15.860	7.544	3,673,476
2024-06-07	15.650	16.190	15.650	16.170	7.691	4,516,241
2024-06-06	16.400	16.450	15.330	15.540	7.392	5,724,799
2024-06-05	16.920	16.920	16.270	16.300	7.753	3,788,872
2024-06-04	16.900	16.940	16.460	16.920	8.048	3,283,259
2024-06-03	16.990	17.130	16.760	16.890	8.034	3,723,604
2024-05-31	17.150	17.180	16.850	16.980	8.077	4,047,605
2024-05-30	17.650	17.820	17.180	17.200	8.181	6,662,479
2024-05-29	17.460	17.760	17.200	17.560	8.353	6,131,063
2024-05-28	17.210	18.200	17.150	17.610	8.376	8,568,731
2024-05-27	17.040	17.620	16.960	17.320	8.238	5,309,501
2024-05-24	16.910	17.400	16.810	16.970	8.072	3,373,132
2024-05-23	17.330	17.340	16.800	16.920	8.048	3,125,930
2024-05-22	17.400	17.440	17.200	17.330	8.243	2,588,061
2024-05-21	17.190	17.580	17.080	17.480	8.315	4,095,223
2024-05-20	17.310	17.310	17.020	17.260	8.210	2,935,337
2024-05-17	16.950	17.120	16.850	17.000	8.086	2,706,428
2024-05-16	16.700	17.120	16.700	16.950	8.062	3,325,806
2024-05-15	16.980	17.010	16.640	16.700	7.944	3,797,581
2024-05-14	16.810	17.010	16.750	16.930	8.053	3,603,400
2024-05-13	17.100	17.310	16.560	16.930	8.053	6,976,935
2024-05-10	16.850	17.300	16.790	17.050	8.110	4,662,526
2024-05-09	16.760	16.960	16.680	16.960	8.067	3,652,792
2024-05-08	16.580	16.990	16.570	16.690	7.939	4,828,390
2024-05-07	16.560	16.700	16.400	16.620	7.905	3,859,512
2024-05-06	16.400	16.600	16.310	16.590	7.891	5,883,706
2024-04-30	15.960	16.330	15.960	16.200	7.706	5,694,920
2024-04-29	15.340	16.180	15.340	16.110	7.663	10,813,918
2024-04-26	14.880	14.980	14.600	14.850	7.064	3,422,484
2024-04-25	14.560	14.970	14.500	14.930	7.102	2,880,954

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.3500 CNY
2025-09-17	0.2000 CNY
2025-06-09	0.1200 CNY
2024-09-10	0.1000 CNY
2024-06-18	0.0494 CNY
2023-06-21	0.6600 CNY
2022-07-18	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.