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
2022-01-28	29.580	30.070	29.300	29.630	11.230	1,153,478
2022-01-27	30.700	30.700	29.250	29.300	11.105	1,664,720
2022-01-26	30.540	31.110	30.130	30.730	11.647	1,081,698
2022-01-25	31.800	32.110	30.330	30.330	11.495	1,889,080
2022-01-24	31.300	32.750	30.310	32.110	12.170	2,122,288
2022-01-21	32.580	32.600	31.590	31.600	11.977	2,448,022
2022-01-20	34.110	34.240	32.600	32.780	12.424	3,629,678
2022-01-19	34.300	34.300	34.010	34.140	12.940	1,535,956
2022-01-18	34.650	34.650	34.270	34.320	13.008	2,009,829
2022-01-17	34.600	34.840	34.320	34.650	13.133	1,813,451
2022-01-14	34.930	34.930	34.550	34.620	13.121	1,829,287
2022-01-13	35.400	35.440	34.930	34.940	13.243	1,874,908
2022-01-12	35.210	35.530	35.190	35.400	13.417	1,594,189
2022-01-11	35.600	35.720	35.000	35.150	13.322	1,731,060
2022-01-10	35.110	35.300	34.500	35.280	13.372	2,389,097
2022-01-07	35.540	35.700	35.230	35.270	13.368	2,162,665
2022-01-06	35.500	35.810	35.110	35.540	13.470	2,108,250
2022-01-05	35.760	35.950	35.350	35.500	13.455	2,229,534
2022-01-04	35.490	35.820	35.310	35.740	13.546	2,198,846
2021-12-31	35.600	35.850	35.410	35.490	13.451	2,284,271
2021-12-30	35.600	35.960	35.580	35.600	13.493	2,232,795
2021-12-29	36.260	36.400	35.510	35.800	13.569	3,325,689
2021-12-28	36.380	37.130	36.230	36.360	13.781	4,271,568
2021-12-27	35.980	37.710	35.380	37.200	14.099	6,152,884
2021-12-24	37.300	38.050	36.000	36.020	13.652	6,606,117
2021-12-23	36.610	37.200	36.070	37.070	14.050	6,763,529
2021-12-22	36.100	36.660	35.860	36.410	13.800	4,954,070
2021-12-21	35.000	36.350	34.910	35.880	13.599	3,356,325
2021-12-20	36.160	36.180	35.030	35.050	13.284	4,630,916
2021-12-17	36.380	37.170	36.180	36.190	13.717	5,488,322
2021-12-16	36.410	36.570	36.030	36.410	13.800	3,486,384
2021-12-15	35.720	36.730	35.500	36.410	13.800	6,270,068
2021-12-14	35.970	35.990	35.550	35.710	13.535	2,433,069
2021-12-13	35.440	36.150	35.390	35.970	13.633	3,023,497
2021-12-10	35.300	35.700	35.200	35.570	13.482	2,527,490
2021-12-09	35.100	35.480	35.010	35.380	13.410	2,236,373
2021-12-08	35.140	35.280	34.840	35.100	13.303	1,628,609
2021-12-07	35.050	35.500	34.550	35.190	13.337	2,840,832
2021-12-06	35.300	35.580	35.020	35.060	13.288	2,013,032
2021-12-03	35.100	35.390	34.800	35.350	13.398	2,181,738
2021-12-02	35.680	35.680	35.000	35.100	13.303	2,525,821
2021-12-01	35.350	35.780	35.150	35.660	13.516	2,242,992
2021-11-30	35.430	35.810	35.170	35.350	13.398	2,285,347
2021-11-29	35.080	35.630	34.500	35.300	13.379	2,401,459
2021-11-26	35.800	36.000	35.500	35.600	13.493	2,600,371
2021-11-25	36.020	36.470	35.920	35.990	13.641	3,293,407
2021-11-24	35.620	36.320	35.360	35.940	13.622	3,455,919
2021-11-23	36.310	36.360	35.710	35.750	13.550	3,388,380
2021-11-22	36.170	36.410	35.520	36.140	13.698	3,309,862
2021-11-19	35.960	36.300	35.320	36.180	13.713	4,021,173
2021-11-18	36.540	36.990	36.060	36.150	13.701	4,204,544
2021-11-17	37.000	37.470	36.410	36.520	13.842	5,834,822
2021-11-16	36.410	36.600	35.900	36.550	13.853	5,178,996
2021-11-15	35.830	36.430	35.600	36.300	13.758	4,590,588
2021-11-12	35.630	35.810	35.120	35.580	13.485	3,796,964
2021-11-11	35.330	35.780	35.150	35.600	13.493	3,540,976
2021-11-10	35.960	36.000	35.010	35.490	13.451	4,121,478
2021-11-09	36.320	37.190	36.020	36.150	13.701	4,707,609
2021-11-08	37.300	38.260	36.240	36.660	13.895	6,271,023
2021-11-05	36.300	38.190	35.340	37.090	14.058	8,844,897

← NewerPage 20 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.