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
2023-02-01	27.510	28.200	27.160	28.110	10.870	11,591,949
2023-01-31	27.790	27.800	27.310	27.560	10.657	8,595,269
2023-01-30	28.940	29.580	27.400	28.100	10.866	16,044,862
2023-01-20	25.990	28.720	25.990	28.720	11.106	17,496,443
2023-01-19	26.040	26.650	25.500	26.110	10.097	2,409,114
2023-01-18	25.890	26.060	25.660	26.040	10.069	1,481,519
2023-01-17	25.870	25.980	25.630	25.890	10.011	1,813,879
2023-01-16	26.700	27.150	25.840	25.870	10.004	4,210,785
2023-01-13	26.530	27.000	26.090	26.710	10.329	4,896,532
2023-01-12	27.480	28.080	26.130	26.330	10.182	7,124,276
2023-01-11	27.000	27.640	26.700	27.320	10.564	4,163,446
2023-01-10	26.820	27.200	26.200	26.970	10.429	2,325,782
2023-01-09	26.800	26.980	26.230	26.650	10.305	2,129,623
2023-01-06	27.210	27.600	26.460	26.500	10.247	3,330,757
2023-01-05	27.010	27.480	26.510	27.090	10.475	4,057,969
2023-01-04	27.010	27.360	26.530	26.870	10.390	2,634,182
2023-01-03	25.690	27.050	25.370	26.970	10.429	5,322,205
2022-12-30	25.290	26.000	25.040	25.530	9.872	1,907,170
2022-12-29	26.350	26.350	24.500	25.090	9.702	5,740,427
2022-12-28	26.700	27.500	25.710	26.180	10.124	7,269,677
2022-12-27	26.890	27.000	26.260	26.700	10.325	3,705,440
2022-12-26	26.600	26.880	26.010	26.790	10.359	2,746,520
2022-12-23	26.120	27.500	25.800	26.430	10.220	4,990,598
2022-12-22	27.120	27.200	26.160	26.310	10.174	2,168,814
2022-12-21	25.800	27.080	25.580	26.940	10.417	5,323,964
2022-12-20	26.600	26.600	25.590	26.070	10.081	1,442,086
2022-12-19	26.560	26.710	26.000	26.140	10.108	1,876,628
2022-12-16	26.660	27.180	26.370	26.800	10.363	4,337,871
2022-12-15	26.580	27.000	26.140	26.800	10.363	5,690,204
2022-12-14	26.550	26.900	26.020	26.400	10.209	4,127,059
2022-12-13	25.060	26.570	24.830	26.390	10.205	6,498,980
2022-12-12	25.330	25.520	24.840	24.990	9.663	2,168,064
2022-12-09	25.380	25.600	25.230	25.510	9.865	1,771,497
2022-12-08	25.390	25.780	25.160	25.510	9.865	2,077,344
2022-12-07	25.270	26.040	25.110	25.600	9.899	2,468,619
2022-12-06	25.640	25.690	25.200	25.400	9.822	2,108,175
2022-12-05	25.430	25.650	25.100	25.650	9.919	2,670,100
2022-12-02	25.400	25.550	25.280	25.400	9.822	2,607,553
2022-12-01	26.010	26.190	25.400	25.420	9.830	4,572,678
2022-11-30	26.600	27.360	26.010	26.110	10.097	5,605,394
2022-11-29	26.200	26.600	26.010	26.600	10.286	6,273,300
2022-11-28	25.300	27.390	24.990	26.710	10.329	9,024,617
2022-11-25	24.370	26.790	24.360	25.700	9.938	7,748,093
2022-11-24	24.160	24.750	24.070	24.370	9.424	1,058,885
2022-11-23	24.550	24.580	24.120	24.140	9.335	1,171,208
2022-11-22	24.630	24.820	24.330	24.450	9.455	884,042
2022-11-21	24.570	24.790	24.010	24.720	9.559	1,171,339
2022-11-18	24.670	24.850	24.370	24.370	9.424	800,756
2022-11-17	24.700	24.760	24.390	24.670	9.540	867,284
2022-11-16	24.590	24.840	24.500	24.710	9.555	1,050,928
2022-11-15	24.450	24.640	24.210	24.600	9.513	1,310,482
2022-11-14	24.280	25.500	24.140	24.400	9.435	2,458,277
2022-11-11	24.390	24.490	24.070	24.150	9.339	1,188,721
2022-11-10	24.500	24.530	24.070	24.070	9.308	1,021,094
2022-11-09	24.400	24.660	24.000	24.490	9.470	1,277,118
2022-11-08	24.110	24.270	23.890	24.070	9.308	589,071
2022-11-07	24.100	24.370	23.810	24.230	9.370	1,128,604
2022-11-04	24.020	24.230	23.870	24.130	9.331	1,216,094
2022-11-03	23.790	24.060	23.450	23.780	9.196	976,719
2022-11-02	23.410	23.900	23.410	23.800	9.203	1,131,944

← NewerPage 16 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.