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
2022-11-01	22.930	23.410	22.820	23.410	9.052	767,332
2022-10-31	22.790	23.090	22.650	22.940	8.871	648,346
2022-10-28	23.540	23.540	22.740	22.800	8.817	832,159
2022-10-27	23.240	23.850	23.240	23.740	9.180	1,194,844
2022-10-26	22.990	23.420	22.990	23.250	8.991	710,304
2022-10-25	22.840	23.080	22.430	22.880	8.848	686,584
2022-10-24	23.350	23.610	22.750	22.850	8.836	913,007
2022-10-21	23.410	23.590	23.230	23.350	9.029	603,855
2022-10-20	23.470	23.700	23.280	23.400	9.049	903,676
2022-10-19	23.800	23.960	23.410	23.500	9.087	906,739
2022-10-18	23.650	24.000	23.640	23.710	9.168	964,582
2022-10-17	23.500	23.870	23.260	23.760	9.188	964,536
2022-10-14	23.250	23.580	23.250	23.460	9.072	1,022,565
2022-10-13	22.730	23.200	22.730	23.150	8.952	621,696
2022-10-12	22.450	22.940	22.330	22.930	8.867	868,346
2022-10-11	22.190	22.520	21.850	22.500	8.701	661,018
2022-10-10	22.420	22.630	22.130	22.190	8.581	743,053
2022-09-30	22.420	22.600	22.140	22.190	8.581	621,735
2022-09-29	22.740	23.230	22.340	22.420	8.670	1,030,203
2022-09-28	23.370	23.590	22.730	22.770	8.805	907,721
2022-09-27	23.200	23.310	22.800	23.280	9.002	784,477
2022-09-26	23.680	23.780	22.730	22.850	8.836	1,337,845
2022-09-23	24.500	24.690	23.710	23.780	9.196	1,444,488
2022-09-22	23.950	24.880	23.660	24.800	9.590	2,191,431
2022-09-21	23.350	24.390	23.170	24.280	9.389	1,711,126
2022-09-20	23.400	23.500	23.200	23.340	9.025	524,164
2022-09-19	23.750	23.760	23.040	23.110	8.936	971,716
2022-09-16	24.510	24.600	23.790	23.790	9.199	1,684,413
2022-09-15	25.520	25.600	24.420	24.630	9.524	1,843,916
2022-09-14	25.020	25.350	24.880	25.300	9.783	1,068,549
2022-09-13	25.680	25.720	25.370	25.500	9.861	1,228,766
2022-09-09	26.490	26.490	25.680	25.750	9.957	1,244,650
2022-09-08	26.690	26.830	26.060	26.060	10.077	2,005,518
2022-09-07	26.280	27.290	26.060	26.710	10.329	2,523,699
2022-09-06	25.930	26.450	25.670	26.200	10.131	2,026,326
2022-09-05	25.370	26.130	25.300	25.930	10.027	1,667,609
2022-09-02	25.200	25.550	25.120	25.370	9.810	1,011,698
2022-09-01	25.150	25.590	25.110	25.110	9.710	938,650
2022-08-31	26.400	26.480	25.150	25.260	9.768	2,697,920
2022-08-30	27.350	27.350	26.300	26.440	10.224	2,264,878
2022-08-29	25.930	27.500	25.610	26.880	10.394	3,855,443
2022-08-26	27.050	27.110	26.120	26.220	10.139	4,097,862
2022-08-25	27.700	28.040	27.150	27.440	10.611	4,854,648
2022-08-24	27.540	28.280	26.620	28.040	10.843	6,932,994
2022-08-23	27.600	28.190	27.370	27.640	10.688	5,844,194
2022-08-22	26.810	29.570	26.400	28.410	10.986	10,028,351
2022-08-19	26.190	27.090	25.900	26.880	10.394	5,520,430
2022-08-18	26.470	26.470	25.780	25.830	9.988	1,939,019
2022-08-17	26.120	26.690	26.050	26.450	10.228	2,135,966
2022-08-16	26.130	26.500	25.860	26.130	10.104	1,633,476
2022-08-15	25.700	26.110	25.400	26.090	10.089	1,430,501
2022-08-12	25.840	25.970	25.560	25.760	9.961	1,210,288
2022-08-11	25.150	26.200	25.140	25.840	9.992	2,365,254
2022-08-10	25.490	25.500	25.090	25.140	9.721	1,029,397
2022-08-09	25.500	25.500	25.160	25.330	9.795	820,646
2022-08-08	25.230	25.500	25.100	25.390	9.818	1,074,636
2022-08-05	25.150	25.550	24.850	25.090	9.702	1,276,366
2022-08-04	24.480	25.200	24.340	25.160	9.729	1,863,347
2022-08-03	24.500	25.110	24.280	24.340	9.412	1,479,352
2022-08-02	26.250	26.280	24.500	24.500	9.474	3,520,159

← NewerPage 17 of 21 · 1,216 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.