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
2022-05-09	26.000	27.350	25.160	25.170	9.540	6,435,314
2022-05-06	22.750	25.670	22.610	25.670	9.729	3,945,157
2022-05-05	23.000	23.920	22.530	23.340	8.846	3,639,505
2022-04-29	21.600	22.530	20.880	22.530	8.539	2,011,082
2022-04-28	21.010	21.590	20.300	20.480	7.762	1,440,151
2022-04-27	19.800	21.490	19.800	21.350	8.092	1,794,876
2022-04-26	22.810	22.810	20.750	20.820	7.891	2,940,620
2022-04-25	25.080	25.100	23.060	23.060	8.740	3,584,241
2022-04-22	26.990	28.200	25.580	25.620	9.710	3,981,817
2022-04-21	26.390	27.650	26.090	27.400	10.385	4,747,475
2022-04-20	25.360	27.500	25.070	26.600	10.082	3,044,962
2022-04-19	25.080	25.440	24.910	25.180	9.544	586,441
2022-04-18	25.030	25.150	24.510	25.150	9.532	637,421
2022-04-15	25.300	25.330	24.830	25.060	9.498	855,940
2022-04-14	25.580	25.700	25.050	25.370	9.616	890,266
2022-04-13	26.000	26.000	25.350	25.490	9.661	825,151
2022-04-12	25.140	25.800	25.030	25.700	9.741	812,300
2022-04-11	25.500	26.100	24.920	25.140	9.528	1,155,527
2022-04-08	26.910	26.910	25.680	25.800	9.779	1,415,743
2022-04-07	27.030	27.340	26.310	26.310	9.972	1,518,010
2022-04-06	26.650	27.580	26.620	27.220	10.317	1,873,955
2022-04-01	27.160	27.520	26.850	26.910	10.199	2,020,033
2022-03-31	26.780	28.600	26.610	27.440	10.400	3,641,704
2022-03-30	26.500	26.900	26.500	26.870	10.184	1,262,581
2022-03-29	26.870	27.190	26.190	26.510	10.048	1,331,962
2022-03-28	27.290	27.290	26.390	26.600	10.082	2,066,163
2022-03-25	28.080	28.150	27.180	27.300	10.347	2,480,649
2022-03-24	28.290	28.750	27.690	28.010	10.616	2,833,698
2022-03-23	28.570	29.290	28.350	28.450	10.783	3,499,068
2022-03-22	30.280	30.720	28.500	28.850	10.935	7,304,293
2022-03-21	31.100	31.100	29.700	29.900	11.333	11,474,726
2022-03-18	25.700	28.270	25.560	28.270	10.715	2,231,997
2022-03-17	25.410	26.310	25.410	25.700	9.741	1,471,446
2022-03-16	25.070	25.420	24.120	25.310	9.593	1,457,772
2022-03-15	26.690	26.690	24.600	24.710	9.365	1,524,559
2022-03-14	27.180	27.270	26.430	26.450	10.025	893,680
2022-03-11	27.510	27.510	26.630	27.270	10.336	1,086,577
2022-03-10	27.200	27.760	26.730	27.320	10.355	1,478,335
2022-03-09	27.330	27.680	25.500	26.720	10.127	2,194,893
2022-03-08	29.360	29.460	27.300	27.330	10.358	2,381,080
2022-03-07	29.790	29.930	29.280	29.360	11.128	931,463
2022-03-04	30.180	30.190	29.660	29.750	11.276	1,064,766
2022-03-03	30.150	30.390	30.050	30.190	11.442	1,113,844
2022-03-02	30.220	30.350	29.950	30.100	11.408	846,912
2022-03-01	30.460	30.460	30.010	30.210	11.450	839,490
2022-02-28	30.100	30.370	29.500	30.200	11.446	1,336,623
2022-02-25	30.200	30.700	29.960	30.250	11.465	1,523,156
2022-02-24	30.960	31.330	29.500	29.900	11.333	2,770,150
2022-02-23	30.220	30.700	30.220	30.650	11.617	1,151,501
2022-02-22	30.710	30.800	30.220	30.250	11.465	1,295,086
2022-02-21	30.630	30.950	30.480	30.870	11.700	795,854
2022-02-18	30.590	30.740	30.310	30.630	11.609	967,734
2022-02-17	31.070	31.380	30.700	30.730	11.647	1,362,850
2022-02-16	30.400	31.800	30.400	31.070	11.776	2,081,111
2022-02-15	30.220	30.580	30.200	30.280	11.477	850,766
2022-02-14	30.770	30.810	30.000	30.220	11.454	1,428,933
2022-02-11	30.640	31.800	30.620	31.130	11.799	2,767,482
2022-02-10	30.530	30.810	30.360	30.520	11.568	916,413
2022-02-09	30.310	30.690	30.310	30.610	11.602	951,547
2022-02-08	30.080	30.590	29.980	30.530	11.571	1,082,784

← NewerPage 19 of 21 · 1,217 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.