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
2026-07-17	20.380	20.950	18.970	19.160	19.160	7,719,356
2026-07-16	20.880	21.200	19.800	20.670	20.670	8,712,488
2026-07-15	20.340	21.360	20.280	20.770	20.770	5,496,676
2026-07-14	19.240	20.500	19.120	20.360	20.360	4,758,014
2026-07-13	20.100	20.530	19.240	19.310	19.310	4,352,853
2026-07-10	19.650	20.600	19.650	20.340	20.340	5,011,269
2026-07-09	19.600	19.970	19.300	19.860	19.860	3,939,114
2026-07-08	20.060	20.400	19.110	19.510	19.510	5,924,687
2026-07-07	20.660	21.100	19.880	20.020	20.020	4,743,974
2026-07-06	22.230	22.530	20.690	20.740	20.740	7,047,653
2026-07-03	22.940	23.200	22.190	22.230	22.230	5,904,001
2026-07-02	22.790	24.150	22.550	23.080	23.080	8,226,703
2026-07-01	22.960	23.360	22.400	22.920	22.920	6,309,730
2026-06-30	22.470	22.880	22.160	22.740	22.740	6,743,877
2026-06-29	23.620	24.200	21.660	22.450	22.450	14,355,951
2026-06-26	21.720	23.830	21.720	23.830	23.830	6,636,275
2026-06-25	22.120	22.580	21.460	21.660	21.660	10,572,076
2026-06-24	23.590	23.920	21.930	22.310	22.310	10,568,784
2026-06-23	23.830	24.810	22.820	23.110	23.110	9,040,260
2026-06-22	23.130	24.060	23.010	23.520	23.520	8,553,965
2026-06-18	23.820	24.110	22.980	23.550	23.550	9,692,459
2026-06-17	23.660	24.800	23.160	24.200	24.200	12,549,651
2026-06-16	23.310	24.070	23.070	23.660	23.660	11,206,933
2026-06-15	24.090	24.470	23.210	23.540	23.540	11,500,264
2026-06-12	24.210	26.260	23.800	24.090	24.090	16,574,279
2026-06-11	26.230	26.710	23.100	24.870	24.870	25,140,070
2026-06-10	22.820	25.450	22.330	25.450	25.450	15,044,490
2026-06-09	23.170	24.340	22.740	23.140	23.140	15,495,810
2026-06-08	23.620	25.490	22.880	23.010	23.010	13,680,499
2026-06-05	25.000	26.720	24.450	24.930	24.930	17,117,570
2026-06-04	25.264	25.571	23.993	25.043	24.793	17,975,525
2026-06-03	35.000	37.950	34.310	35.900	25.387	32,354,250
2026-06-02	36.000	36.860	35.220	36.860	26.066	14,688,920
2026-06-01	30.600	33.510	30.590	33.510	23.697	9,889,491
2026-05-29	28.800	30.840	28.470	30.460	21.540	17,392,752
2026-05-28	28.920	29.200	27.820	28.910	20.444	9,110,483
2026-05-27	28.310	28.980	27.550	28.610	20.232	11,144,688
2026-05-26	28.760	30.020	28.040	28.670	20.274	11,011,487
2026-05-25	29.110	30.180	28.260	28.780	20.352	12,721,855
2026-05-22	29.600	30.760	28.200	29.770	21.052	16,756,705
2026-05-21	30.580	30.810	28.860	29.300	20.720	14,740,552
2026-05-20	29.800	31.350	29.660	31.050	21.957	18,917,128
2026-05-19	28.820	30.500	27.730	30.270	21.406	21,145,521
2026-05-18	28.700	30.340	28.570	29.500	20.861	18,520,424
2026-05-15	28.000	30.700	27.380	30.210	21.363	32,775,610
2026-05-14	27.210	29.400	26.730	29.400	20.790	23,530,490
2026-05-13	26.260	26.730	25.630	26.730	18.902	9,177,545
2026-05-12	22.980	24.450	22.970	24.300	17.184	9,647,588
2026-05-11	22.660	23.000	22.430	22.990	16.258	4,996,872
2026-05-08	22.570	22.890	22.320	22.610	15.989	5,673,528
2026-05-07	21.550	22.960	21.510	22.560	15.953	10,039,729
2026-05-06	21.320	21.640	20.700	21.540	15.232	6,456,216
2026-04-30	21.170	21.450	21.000	21.350	15.098	3,696,040
2026-04-29	20.580	21.490	20.580	21.230	15.013	5,413,774
2026-04-28	20.010	20.850	19.990	20.730	14.659	6,061,940
2026-04-27	20.450	20.460	19.000	20.180	14.270	8,978,854
2026-04-24	20.670	20.850	20.400	20.610	14.575	3,071,141
2026-04-23	20.980	21.010	20.680	20.800	14.709	2,531,074
2026-04-22	21.150	21.180	20.860	21.020	14.864	2,470,851
2026-04-21	21.200	21.370	21.060	21.200	14.992	2,508,872

← NewerPage 2 of 3 · 121 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.