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
2023-07-26	24.490	24.870	24.040	24.160	11.492	11,529,871
2023-07-25	24.880	25.250	24.250	24.820	11.806	16,535,588
2023-07-24	25.550	25.810	24.130	24.540	11.673	22,437,341
2023-07-21	22.640	24.880	22.640	24.880	11.834	11,617,665
2023-07-20	23.670	23.990	22.500	22.620	10.759	9,771,716
2023-07-19	22.880	25.400	22.880	23.880	11.359	10,542,825
2023-07-18	22.880	24.450	22.590	23.120	10.997	9,241,968
2023-07-17	23.380	23.410	22.120	22.630	10.764	10,473,849
2023-07-14	25.000	25.000	23.300	23.810	11.325	17,099,699
2023-07-13	23.120	25.550	22.960	24.510	11.658	18,429,897
2023-07-12	23.510	23.710	22.900	23.230	11.050	5,795,804
2023-07-11	23.240	23.980	22.980	23.700	11.273	6,105,232
2023-07-10	23.380	23.840	22.880	23.220	11.045	3,961,403
2023-07-07	22.730	23.240	22.730	23.030	10.954	3,906,808
2023-07-06	22.810	23.300	22.530	22.850	10.869	3,176,128
2023-07-05	22.800	23.100	22.500	22.810	10.850	4,260,575
2023-07-04	22.470	22.620	22.280	22.520	10.712	2,047,857
2023-07-03	22.470	22.750	22.270	22.480	10.693	3,085,142
2023-06-30	22.370	22.740	22.300	22.460	10.683	2,860,140
2023-06-29	22.260	22.590	22.060	22.460	10.683	3,296,697
2023-06-28	22.140	22.650	22.010	22.510	10.707	4,644,424
2023-06-27	22.360	22.490	21.630	22.190	10.555	4,659,363
2023-06-26	21.350	22.670	21.350	22.660	10.778	6,349,644
2023-06-21	21.960	22.620	21.740	21.920	10.426	3,728,712
2023-06-20	26.570	27.120	26.270	27.000	10.441	3,071,177
2023-06-19	26.500	26.860	26.380	26.800	10.363	2,241,352
2023-06-16	26.800	26.800	26.410	26.540	10.263	1,881,171
2023-06-15	26.880	26.880	26.270	26.480	10.240	2,821,428
2023-06-14	26.610	26.980	26.510	26.620	10.294	2,695,675
2023-06-13	26.810	27.180	26.480	26.540	10.263	2,427,821
2023-06-12	26.800	26.970	26.330	26.790	10.359	3,942,643
2023-06-09	25.600	27.500	25.580	26.760	10.348	7,000,630
2023-06-08	25.620	25.930	25.560	25.600	9.899	3,627,545
2023-06-07	25.810	26.000	25.400	25.650	9.919	4,189,574
2023-06-06	27.290	27.390	25.520	25.600	9.899	9,773,993
2023-06-05	27.610	27.990	27.080	27.720	10.719	9,253,701
2023-06-02	29.000	29.000	27.700	27.830	10.762	17,651,621
2023-06-01	26.900	29.450	26.800	29.450	11.388	10,668,036
2023-05-31	27.730	27.730	26.730	26.770	10.352	5,903,682
2023-05-30	27.300	28.740	26.800	28.000	10.827	8,787,941
2023-05-29	26.700	29.250	26.430	27.580	10.665	8,657,551
2023-05-26	27.270	27.800	26.330	27.170	10.506	6,867,085
2023-05-25	26.570	28.680	26.310	27.570	10.661	9,126,922
2023-05-24	26.090	26.880	25.960	26.590	10.282	3,258,273
2023-05-23	26.650	26.780	26.320	26.410	10.213	2,461,168
2023-05-22	26.060	26.790	25.970	26.700	10.325	3,894,496
2023-05-19	25.900	26.250	25.800	26.050	10.073	1,669,491
2023-05-18	26.080	26.280	25.930	26.100	10.093	2,659,806
2023-05-17	26.120	26.420	25.810	26.080	10.085	3,360,997
2023-05-16	25.780	26.450	25.520	26.400	10.209	4,214,716
2023-05-15	25.870	26.550	25.710	25.970	10.042	4,850,947
2023-05-12	25.320	25.880	25.130	25.790	9.973	3,209,008
2023-05-11	25.130	25.670	25.020	25.350	9.803	1,826,488
2023-05-10	24.810	25.310	24.810	25.180	9.737	1,465,797
2023-05-09	25.400	25.480	24.800	24.900	9.629	2,651,687
2023-05-08	25.370	25.420	25.000	25.000	9.667	2,359,089
2023-05-05	24.700	25.700	24.690	25.350	9.803	4,771,009
2023-05-04	24.210	25.460	24.180	25.020	9.675	8,412,895
2023-04-28	23.690	24.670	23.690	24.670	9.540	2,076,885
2023-04-27	22.300	22.680	22.100	22.430	8.674	990,421

← NewerPage 14 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.