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
2024-01-19	18.900	18.970	18.460	18.490	8.795	2,741,378
2024-01-18	19.480	19.600	18.440	18.870	8.976	3,594,370
2024-01-17	20.070	20.070	19.500	19.500	9.275	2,246,954
2024-01-16	20.650	20.700	19.800	19.970	9.499	4,220,739
2024-01-15	20.250	20.650	20.020	20.560	9.780	4,308,072
2024-01-12	20.110	20.530	20.110	20.250	9.632	2,297,273
2024-01-11	19.800	20.150	19.720	20.110	9.565	1,880,957
2024-01-10	20.060	20.190	19.810	19.860	9.447	2,251,740
2024-01-09	20.120	20.420	19.970	20.120	9.570	2,627,655
2024-01-08	20.570	20.600	20.110	20.120	9.570	2,674,467
2024-01-05	20.820	21.000	20.450	20.580	9.789	3,162,984
2024-01-04	20.890	20.960	20.690	20.860	9.922	2,927,475
2024-01-03	20.630	20.980	20.600	20.840	9.913	3,992,246
2024-01-02	19.810	20.830	19.810	20.700	9.846	5,649,285
2023-12-29	19.390	19.940	19.390	19.750	9.394	4,088,248
2023-12-28	18.650	19.360	18.650	19.350	9.204	5,130,117
2023-12-27	19.020	19.280	18.680	18.800	8.942	4,002,164
2023-12-26	18.890	19.290	18.710	19.170	9.118	5,739,433
2023-12-25	19.800	19.940	18.330	18.870	8.976	10,438,313
2023-12-22	21.020	21.220	20.200	20.250	9.632	8,559,334
2023-12-21	20.590	21.480	20.500	21.210	10.089	14,987,864
2023-12-20	19.850	21.870	19.810	21.130	10.051	20,471,801
2023-12-19	20.770	20.930	19.120	19.880	9.456	12,681,088
2023-12-18	21.390	21.630	20.680	20.760	9.875	13,325,057
2023-12-15	21.750	22.380	21.240	21.260	10.112	18,941,225
2023-12-14	20.470	22.430	20.420	22.430	10.669	10,006,206
2023-12-13	20.300	20.790	20.160	20.390	9.699	3,729,966
2023-12-12	20.190	20.230	19.700	20.220	9.618	1,868,230
2023-12-11	19.830	20.210	19.730	20.070	9.546	2,316,183
2023-12-08	20.490	20.580	20.070	20.130	9.575	1,741,825
2023-12-07	20.690	20.690	20.300	20.400	9.703	1,542,321
2023-12-06	20.350	20.790	20.350	20.440	9.722	2,757,508
2023-12-05	20.730	20.760	20.410	20.430	9.718	2,967,150
2023-12-04	20.610	20.710	20.380	20.600	9.799	1,659,935
2023-12-01	20.710	20.860	20.610	20.640	9.818	1,216,898
2023-11-30	20.710	20.920	20.580	20.700	9.846	1,245,989
2023-11-29	20.940	21.030	20.710	20.770	9.879	1,305,320
2023-11-28	20.610	21.000	20.520	20.950	9.965	2,677,598
2023-11-27	20.830	20.950	20.560	20.610	9.803	1,711,262
2023-11-24	20.970	21.040	20.720	20.830	9.908	1,094,245
2023-11-23	20.920	21.050	20.860	21.040	10.008	798,860
2023-11-22	20.930	21.120	20.880	20.880	9.932	1,033,845
2023-11-21	21.030	21.120	20.930	20.930	9.956	1,131,609
2023-11-20	20.900	21.080	20.810	21.030	10.003	1,328,345
2023-11-17	20.760	20.940	20.740	20.820	9.903	946,351
2023-11-16	20.810	20.920	20.710	20.840	9.913	1,404,421
2023-11-15	20.800	20.820	20.620	20.810	9.898	1,241,237
2023-11-14	20.890	20.890	20.550	20.720	9.856	1,601,471
2023-11-13	20.780	20.890	20.650	20.810	9.898	1,601,773
2023-11-10	20.710	20.760	20.480	20.690	9.841	1,675,700
2023-11-09	20.680	20.800	20.550	20.700	9.846	1,498,977
2023-11-08	20.490	20.770	20.470	20.710	9.851	1,837,020
2023-11-07	20.410	20.620	20.310	20.590	9.794	1,892,783
2023-11-06	20.590	20.710	20.240	20.410	9.708	2,794,580
2023-11-03	20.300	20.700	20.230	20.360	9.684	2,094,264
2023-11-02	20.290	20.430	20.130	20.330	9.670	1,507,041
2023-11-01	20.090	20.280	20.000	20.270	9.642	1,613,607
2023-10-31	20.040	20.180	19.900	20.080	9.551	1,477,688
2023-10-30	20.140	20.250	19.990	20.020	9.523	1,748,377
2023-10-27	20.130	20.300	20.010	20.140	9.580	1,914,959

← NewerPage 12 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.