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
2024-04-24	14.100	14.560	14.100	14.560	6.926	3,709,772
2024-04-23	13.620	14.100	13.610	14.100	6.707	2,802,805
2024-04-22	14.020	14.020	13.650	13.740	6.536	2,562,176
2024-04-19	13.910	14.200	13.810	14.030	6.674	3,141,856
2024-04-18	14.500	14.570	13.970	14.040	6.678	4,827,160
2024-04-17	13.410	14.410	13.400	14.340	6.821	7,234,975
2024-04-16	13.910	13.980	13.330	13.330	6.341	8,425,861
2024-04-15	16.060	16.120	14.810	14.810	7.045	12,034,883
2024-04-12	16.960	16.990	16.160	16.450	7.825	18,282,338
2024-04-11	15.660	17.390	15.200	17.390	8.272	11,611,204
2024-04-10	16.150	16.860	15.800	15.810	7.520	6,827,833
2024-04-09	15.790	16.170	15.600	16.060	7.639	3,985,109
2024-04-08	16.260	16.260	15.630	15.840	7.534	4,089,167
2024-04-03	16.090	16.300	15.840	16.230	7.720	2,445,812
2024-04-02	16.040	16.200	15.960	16.130	7.672	2,286,588
2024-04-01	15.690	15.960	15.680	15.960	7.592	1,789,122
2024-03-29	15.390	15.650	15.300	15.630	7.435	1,992,776
2024-03-28	14.860	15.440	14.770	15.300	7.278	2,344,327
2024-03-27	15.280	15.680	14.900	14.900	7.087	2,618,611
2024-03-26	15.250	15.590	15.050	15.330	7.292	2,285,258
2024-03-25	15.680	15.850	15.250	15.400	7.325	2,019,186
2024-03-22	16.060	16.180	15.710	15.750	7.492	2,508,308
2024-03-21	16.080	16.430	15.820	16.080	7.649	2,316,103
2024-03-20	15.770	16.160	15.720	16.090	7.653	2,514,396
2024-03-19	15.660	15.980	15.660	15.770	7.501	2,442,183
2024-03-18	15.700	15.750	15.400	15.660	7.449	2,708,120
2024-03-15	15.300	15.580	15.160	15.580	7.411	2,988,929
2024-03-14	15.350	15.460	15.010	15.300	7.278	2,542,378
2024-03-13	15.210	15.530	15.110	15.360	7.306	2,573,747
2024-03-12	14.990	15.200	14.830	15.200	7.230	2,825,304
2024-03-11	14.660	14.960	14.640	14.960	7.116	2,566,308
2024-03-08	14.490	14.780	14.230	14.680	6.983	2,677,733
2024-03-07	14.460	14.690	14.370	14.570	6.930	3,660,452
2024-03-06	14.150	14.470	14.100	14.430	6.864	3,221,799
2024-03-05	14.430	14.490	14.130	14.150	6.731	2,362,511
2024-03-04	14.850	14.940	14.210	14.490	6.892	2,764,931
2024-03-01	14.640	14.850	14.440	14.670	6.978	2,445,449
2024-02-29	13.810	14.650	13.540	14.580	6.935	4,998,323
2024-02-28	15.790	16.180	14.070	14.070	6.693	6,808,829
2024-02-27	15.120	15.640	15.000	15.630	7.435	2,715,859
2024-02-26	14.840	15.450	14.710	15.160	7.211	4,018,744
2024-02-23	14.610	14.890	14.520	14.850	7.064	3,320,063
2024-02-22	14.300	14.680	14.250	14.550	6.921	2,562,538
2024-02-21	13.900	14.780	13.750	14.330	6.816	4,273,165
2024-02-20	13.770	13.980	13.380	13.900	6.612	4,291,559
2024-02-19	12.900	13.760	12.900	13.730	6.531	6,599,001
2024-02-08	11.140	12.530	11.120	12.520	5.955	6,647,698
2024-02-07	12.510	12.540	11.330	11.390	5.418	8,145,469
2024-02-06	12.660	13.110	12.440	12.580	5.984	8,041,931
2024-02-05	15.140	15.330	13.820	13.820	6.574	4,196,467
2024-02-02	16.000	16.550	14.740	15.350	7.301	4,491,714
2024-02-01	16.560	16.650	15.760	15.950	7.587	4,266,224
2024-01-31	17.550	17.970	16.640	16.890	8.034	3,615,314
2024-01-30	18.000	18.200	17.640	17.700	8.419	2,583,346
2024-01-29	18.950	19.200	18.250	18.290	8.700	2,519,678
2024-01-26	18.620	19.190	18.500	18.950	9.014	3,320,416
2024-01-25	17.400	18.580	17.400	18.560	8.828	3,822,861
2024-01-24	17.100	17.550	16.800	17.390	8.272	3,012,187
2024-01-23	17.490	17.500	16.880	17.100	8.134	3,474,214
2024-01-22	18.520	18.560	17.270	17.570	8.357	3,151,856

← NewerPage 11 of 21 · 1,212 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.