Beijing Kingfore HV & Energy Conservation Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 36.300 | 38.190 | 35.340 | 37.090 | 14.058 | 8,844,897 |
| 2021-11-04 | 35.960 | 36.820 | 35.730 | 36.450 | 13.815 | 5,652,046 |
| 2021-11-03 | 34.460 | 36.600 | 34.460 | 35.970 | 13.633 | 6,252,349 |
| 2021-11-02 | 36.110 | 36.290 | 34.100 | 34.320 | 13.008 | 5,579,207 |
| 2021-11-01 | 35.300 | 36.290 | 35.060 | 35.950 | 13.626 | 3,895,370 |
| 2021-10-29 | 34.980 | 35.510 | 34.600 | 35.360 | 13.402 | 4,644,512 |
| 2021-10-28 | 36.360 | 36.790 | 35.000 | 35.010 | 13.269 | 6,362,467 |
| 2021-10-27 | 36.500 | 37.340 | 35.920 | 36.450 | 13.815 | 6,560,125 |
| 2021-10-26 | 38.210 | 38.800 | 36.330 | 36.450 | 13.815 | 10,824,529 |
| 2021-10-25 | 38.510 | 39.860 | 37.970 | 38.880 | 14.736 | 8,748,704 |
| 2021-10-22 | 39.890 | 39.890 | 38.230 | 38.510 | 14.596 | 7,674,879 |
| 2021-10-21 | 41.050 | 41.880 | 39.690 | 39.940 | 15.138 | 11,936,240 |
| 2021-10-20 | 40.610 | 44.000 | 40.130 | 42.050 | 15.938 | 16,565,167 |
| 2021-10-19 | 40.290 | 42.000 | 39.550 | 40.740 | 15.441 | 12,398,435 |
| 2021-10-18 | 40.340 | 42.200 | 40.050 | 40.550 | 15.369 | 13,142,033 |
| 2021-10-15 | 43.240 | 44.500 | 40.760 | 41.440 | 15.706 | 21,046,397 |
| 2021-10-14 | 37.760 | 42.810 | 37.050 | 42.810 | 16.226 | 20,085,654 |
← NewerPage 21 of 21 · 1,217 trading days
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.