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
2026-04-20	21.300	21.300	20.680	21.250	15.027	3,737,503
2026-04-17	21.600	21.670	21.140	21.290	15.055	3,011,847
2026-04-16	21.230	21.630	20.960	21.590	15.268	4,168,437
2026-04-15	21.030	21.290	20.880	21.080	14.907	3,465,113
2026-04-14	20.960	21.030	20.640	21.010	14.857	2,995,523
2026-04-13	21.150	21.250	20.850	20.940	14.808	2,687,792
2026-04-10	21.150	21.400	21.010	21.100	14.921	3,026,939
2026-04-09	21.190	21.360	21.070	21.080	14.907	2,494,723
2026-04-08	20.980	21.280	20.950	21.260	15.034	3,197,207
2026-04-07	20.300	21.100	20.100	20.730	14.659	3,583,018
2026-04-03	21.110	21.110	20.230	20.350	14.391	2,498,827
2026-04-02	21.360	21.470	20.950	21.100	14.921	2,369,166
2026-04-01	21.100	21.480	21.020	21.340	15.091	4,271,122
2026-03-31	21.420	21.640	20.770	20.820	14.723	3,473,187
2026-03-30	21.690	21.790	21.300	21.480	15.190	3,753,160
2026-03-27	21.010	21.730	21.010	21.690	15.338	4,866,777
2026-03-26	21.240	21.470	21.060	21.270	15.041	3,484,806
2026-03-25	20.990	21.480	20.910	21.270	15.041	4,765,577
2026-03-24	20.520	21.040	20.130	21.010	14.857	5,064,715
2026-03-23	20.700	20.900	19.910	20.120	14.228	6,088,527
2026-03-20	21.210	21.550	20.840	20.920	14.794	4,910,404
2026-03-19	21.200	21.630	21.000	21.100	14.921	6,710,147
2026-03-18	20.850	21.730	20.520	21.670	15.324	12,000,257
2026-03-17	23.160	23.260	21.140	21.140	14.949	17,890,606
2026-03-16	22.900	24.060	22.860	23.490	16.611	5,653,021
2026-03-13	22.670	23.380	22.670	22.930	16.215	4,973,190
2026-03-12	23.180	23.270	22.630	22.730	16.074	2,978,968
2026-03-11	23.310	23.570	22.950	23.180	16.392	5,619,927
2026-03-10	23.070	23.440	22.890	23.300	16.477	4,662,729
2026-03-09	22.500	23.200	22.400	23.070	16.314	6,124,768
2026-03-06	22.650	23.130	22.330	22.500	15.911	4,475,549
2026-03-05	23.100	23.560	22.530	22.650	16.017	3,451,221
2026-03-04	22.200	23.280	21.900	22.860	16.166	4,810,784
2026-03-03	22.780	23.380	22.380	22.400	15.840	4,824,217
2026-03-02	23.100	23.800	22.590	22.690	16.045	4,954,939
2026-02-27	23.080	23.500	22.930	23.260	16.448	3,777,387
2026-02-26	23.280	24.100	23.200	23.530	16.639	4,430,959
2026-02-25	23.400	24.230	22.860	23.160	16.378	6,023,467
2026-02-24	24.110	24.600	23.020	23.540	16.646	10,710,911
2026-02-13	22.370	24.170	22.150	24.100	17.042	8,758,909
2026-02-12	23.230	23.800	22.290	22.410	15.847	8,206,134
2026-02-11	24.550	24.640	23.200	23.230	16.427	7,383,607
2026-02-10	24.430	25.280	23.560	24.520	17.340	6,597,763
2026-02-09	23.400	24.050	23.010	24.010	16.979	5,105,453
2026-02-06	22.780	23.880	22.650	23.080	16.321	5,074,275
2026-02-05	23.760	23.870	22.550	23.000	16.265	5,486,599
2026-02-04	23.400	23.990	23.170	23.930	16.922	5,593,363
2026-02-03	23.670	23.950	22.910	23.220	16.420	5,259,614
2026-02-02	23.900	24.620	23.400	23.530	16.639	7,487,202
2026-01-30	23.530	24.340	23.380	24.130	17.064	7,662,877
2026-01-29	23.310	24.240	23.040	23.670	16.738	7,788,509
2026-01-28	22.800	23.350	22.480	23.310	16.484	4,827,105
2026-01-27	22.380	23.800	22.140	23.270	16.456	7,436,490
2026-01-26	22.520	22.790	22.000	22.370	15.819	3,984,961
2026-01-23	22.650	23.100	22.510	22.670	16.031	4,616,760
2026-01-22	22.970	23.080	22.400	22.620	15.996	5,246,789
2026-01-21	21.530	23.370	21.530	22.970	16.243	9,203,025
2026-01-20	22.030	22.190	21.280	21.500	15.204	3,978,216
2026-01-19	21.670	22.310	21.220	21.840	15.444	4,236,383
2026-01-16	22.570	22.670	21.400	21.750	15.381	6,787,077

← NewerPage 3 of 5 · 242 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.