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
2022-08-01	26.980	27.020	26.380	26.440	10.224	2,615,651
2022-07-29	26.860	28.260	26.860	27.190	10.514	3,497,014
2022-07-28	27.060	27.340	26.800	26.850	10.383	2,768,965
2022-07-27	27.200	27.640	27.150	27.210	10.522	3,146,922
2022-07-26	26.810	29.000	25.810	27.750	10.731	5,108,398
2022-07-25	26.630	27.440	26.540	26.940	10.417	2,115,795
2022-07-22	27.680	28.000	26.600	26.850	10.383	3,995,752
2022-07-21	27.460	27.800	27.080	27.680	10.704	3,473,746
2022-07-20	27.790	27.980	27.210	27.290	10.553	3,265,453
2022-07-19	27.910	28.660	27.520	27.710	10.715	3,489,614
2022-07-18	27.610	28.900	27.470	28.090	10.862	3,789,285
2022-07-15	29.050	29.210	27.420	27.700	10.499	5,369,000
2022-07-14	29.810	30.320	28.870	29.300	11.105	5,825,527
2022-07-13	28.700	31.800	28.410	30.320	11.492	8,994,822
2022-07-12	28.440	29.380	27.700	28.980	10.984	5,905,908
2022-07-11	28.000	29.500	27.750	28.360	10.749	5,199,247
2022-07-08	27.520	28.640	27.270	28.360	10.749	6,077,910
2022-07-07	27.900	28.370	27.180	27.660	10.484	4,887,787
2022-07-06	28.680	28.730	27.820	27.970	10.601	7,006,388
2022-07-05	27.800	30.350	27.210	29.520	11.188	12,377,265
2022-07-04	28.000	30.320	27.210	28.800	10.916	15,543,770
2022-07-01	25.230	27.560	24.960	27.560	10.446	8,452,865
2022-06-30	24.850	25.460	24.840	25.050	9.494	1,234,436
2022-06-29	25.480	25.640	24.830	24.860	9.422	1,649,496
2022-06-28	25.160	25.500	24.950	25.480	9.657	1,505,259
2022-06-27	24.970	25.330	24.970	25.160	9.536	1,148,006
2022-06-24	24.770	25.070	24.720	24.970	9.464	1,018,769
2022-06-23	24.690	24.880	24.350	24.790	9.396	1,111,759
2022-06-22	25.310	25.400	24.680	24.710	9.365	1,293,267
2022-06-21	25.260	25.650	24.900	25.310	9.593	2,023,853
2022-06-20	24.760	25.160	24.610	25.110	9.517	1,659,964
2022-06-17	24.800	25.280	24.400	24.740	9.377	1,984,471
2022-06-16	24.890	25.610	24.780	24.900	9.437	2,074,465
2022-06-15	24.140	25.450	24.140	24.890	9.434	3,528,911
2022-06-14	24.480	24.480	23.550	24.130	9.146	2,994,926
2022-06-13	26.000	26.000	24.340	24.860	9.422	4,779,085
2022-06-10	26.630	26.630	25.260	26.190	9.926	4,539,397
2022-06-09	25.610	27.110	25.540	26.890	10.192	5,184,562
2022-06-08	25.580	26.380	25.200	25.800	9.779	2,441,749
2022-06-07	25.950	26.060	25.390	25.700	9.741	1,318,298
2022-06-06	25.360	25.940	25.000	25.880	9.809	1,487,083
2022-06-02	25.060	25.380	24.700	25.150	9.532	1,317,904
2022-06-01	25.590	25.860	24.910	25.250	9.570	1,572,481
2022-05-31	25.410	25.700	25.120	25.510	9.669	1,185,893
2022-05-30	26.030	26.030	25.380	25.540	9.680	1,033,471
2022-05-27	25.760	26.100	25.600	25.860	9.801	960,665
2022-05-26	25.950	26.290	25.420	25.900	9.816	1,140,257
2022-05-25	25.750	25.980	25.400	25.890	9.813	1,302,237
2022-05-24	26.970	26.990	25.600	25.600	9.703	1,901,258
2022-05-23	26.340	26.970	26.340	26.840	10.173	1,516,356
2022-05-20	26.140	26.780	26.140	26.530	10.055	1,477,813
2022-05-19	26.120	26.450	26.080	26.230	9.942	1,474,987
2022-05-18	25.790	26.950	25.660	26.380	9.998	2,976,828
2022-05-17	25.810	26.080	25.500	25.800	9.779	1,568,127
2022-05-16	26.200	26.560	25.700	25.990	9.851	1,813,702
2022-05-13	26.030	26.620	25.680	26.240	9.945	3,709,161
2022-05-12	25.410	26.530	25.350	25.590	9.699	2,791,033
2022-05-11	25.670	25.950	25.280	25.460	9.650	4,016,226
2022-05-10	24.880	26.380	24.870	25.620	9.710	5,818,954
2022-05-09	26.000	27.350	25.160	25.170	9.540	6,435,314

← NewerPage 18 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.