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
2023-04-26	21.850	22.360	21.600	22.230	8.596	867,768
2023-04-25	22.380	22.380	21.550	21.850	8.449	897,524
2023-04-24	21.900	22.460	21.540	22.320	8.631	1,000,156
2023-04-21	22.680	22.680	22.000	22.030	8.519	1,365,182
2023-04-20	22.870	23.000	22.410	22.460	8.685	1,117,187
2023-04-19	23.300	23.300	22.880	22.880	8.848	860,229
2023-04-18	23.900	23.900	23.300	23.330	9.022	945,666
2023-04-17	23.220	23.450	23.170	23.450	9.068	798,847
2023-04-14	23.780	23.780	23.090	23.220	8.979	672,296
2023-04-13	23.060	23.430	23.020	23.240	8.987	677,778
2023-04-12	23.020	23.210	22.810	23.180	8.964	769,253
2023-04-11	23.260	23.380	22.830	22.980	8.886	1,166,539
2023-04-10	23.470	23.600	23.120	23.300	9.010	626,455
2023-04-07	23.270	23.560	23.210	23.470	9.076	562,143
2023-04-06	23.650	23.650	23.010	23.300	9.010	1,044,911
2023-04-04	24.080	24.180	23.610	23.660	9.149	995,712
2023-04-03	23.580	24.100	23.580	24.080	9.312	1,150,028
2023-03-31	23.600	24.050	23.600	23.800	9.203	748,617
2023-03-30	23.980	23.980	23.570	23.640	9.141	1,012,426
2023-03-29	24.250	24.400	23.850	23.980	9.273	808,700
2023-03-28	24.480	24.570	24.130	24.250	9.377	737,615
2023-03-27	24.670	24.770	24.220	24.450	9.455	857,849
2023-03-24	24.700	24.830	24.550	24.670	9.540	585,931
2023-03-23	24.850	24.850	24.550	24.700	9.551	1,063,723
2023-03-22	24.490	24.800	24.470	24.730	9.563	884,729
2023-03-21	24.100	24.480	24.100	24.470	9.462	792,530
2023-03-20	24.360	24.360	23.850	24.100	9.319	1,153,233
2023-03-17	24.460	24.600	24.160	24.230	9.370	1,008,807
2023-03-16	24.600	24.760	24.250	24.310	9.400	850,349
2023-03-15	25.140	25.170	24.570	24.690	9.547	1,084,044
2023-03-14	24.750	24.750	24.060	24.530	9.486	1,107,027
2023-03-13	24.800	25.160	24.590	24.770	9.578	750,349
2023-03-10	25.100	25.380	24.730	24.810	9.594	1,136,314
2023-03-09	24.890	25.250	24.830	25.150	9.725	905,623
2023-03-08	24.710	24.920	24.700	24.880	9.621	603,794
2023-03-07	25.340	25.400	24.680	24.710	9.555	1,751,986
2023-03-06	25.300	25.380	25.170	25.380	9.814	846,721
2023-03-03	25.410	25.580	24.980	25.210	9.749	2,120,406
2023-03-02	25.680	25.730	25.400	25.400	9.822	1,008,730
2023-03-01	25.500	25.660	25.410	25.620	9.907	1,190,922
2023-02-28	25.290	25.470	25.130	25.460	9.845	1,077,919
2023-02-27	25.760	25.900	25.060	25.130	9.718	2,036,165
2023-02-24	26.090	26.140	25.720	25.760	9.961	1,230,849
2023-02-23	25.880	26.130	25.720	26.000	10.054	1,556,957
2023-02-22	25.970	25.970	25.790	25.880	10.008	1,270,886
2023-02-21	25.980	26.080	25.780	26.000	10.054	2,129,614
2023-02-20	25.890	26.150	25.530	26.140	10.108	2,001,164
2023-02-17	26.320	26.540	25.720	25.760	9.961	3,517,190
2023-02-16	27.480	27.590	26.250	26.380	10.201	5,431,582
2023-02-15	27.980	28.290	27.380	27.500	10.634	5,111,338
2023-02-14	27.500	27.800	27.310	27.800	10.750	3,890,722
2023-02-13	27.360	27.520	27.250	27.490	10.630	2,438,313
2023-02-10	27.310	27.610	27.120	27.380	10.588	2,611,044
2023-02-09	27.390	27.490	27.220	27.490	10.630	2,923,366
2023-02-08	27.320	27.680	27.150	27.480	10.626	3,252,133
2023-02-07	27.600	27.760	27.270	27.480	10.626	3,321,322
2023-02-06	27.480	27.790	27.190	27.660	10.696	4,747,683
2023-02-03	27.730	27.790	27.160	27.410	10.599	4,881,833
2023-02-02	27.900	28.000	27.520	27.800	10.750	6,034,449
2023-02-01	27.510	28.200	27.160	28.110	10.870	11,591,949

← NewerPage 15 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.