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
2026-01-15	21.230	23.380	21.120	22.500	15.911	9,987,026
2026-01-14	20.790	21.600	20.700	21.340	15.091	7,534,402
2026-01-13	21.120	21.480	20.480	20.820	14.723	6,920,541
2026-01-12	21.380	21.490	20.730	21.050	14.886	6,524,714
2026-01-09	21.570	21.580	20.990	21.380	15.119	7,388,348
2026-01-08	20.880	21.990	20.410	21.560	15.246	9,738,102
2026-01-07	20.330	21.280	19.960	20.900	14.780	21,172,037
2026-01-06	19.460	20.720	19.460	20.720	14.652	12,515,930
2026-01-05	17.600	18.840	17.240	18.840	13.323	16,473,807
2025-12-31	17.670	17.780	17.100	17.130	12.114	3,610,191
2025-12-30	17.610	17.900	17.480	17.530	12.396	2,042,918
2025-12-29	17.440	17.950	17.440	17.700	12.517	2,425,920
2025-12-26	17.880	18.270	17.460	17.510	12.382	3,563,187
2025-12-25	16.960	17.920	16.910	17.880	12.644	4,849,293
2025-12-24	16.750	17.070	16.700	17.000	12.022	1,617,675
2025-12-23	16.790	17.030	16.660	16.730	11.831	2,140,969
2025-12-22	16.780	16.950	16.610	16.860	11.923	1,425,103
2025-12-19	16.770	16.820	16.580	16.730	11.831	1,665,432
2025-12-18	16.440	16.750	16.370	16.610	11.746	1,898,674
2025-12-17	16.000	16.490	15.910	16.470	11.647	2,005,247
2025-12-16	16.540	16.580	16.000	16.000	11.315	2,075,999
2025-12-15	16.270	16.670	16.150	16.540	11.696	1,909,137
2025-12-12	16.580	16.690	16.240	16.400	11.597	1,800,982
2025-12-11	16.620	16.720	16.400	16.410	11.604	2,084,920
2025-12-10	16.770	16.880	16.530	16.570	11.718	2,037,738
2025-12-09	17.010	17.060	16.760	16.780	11.866	1,479,580
2025-12-08	16.900	17.250	16.610	17.080	12.078	2,747,012
2025-12-05	16.580	16.780	16.380	16.740	11.838	1,553,333
2025-12-04	16.930	17.010	16.500	16.580	11.725	1,913,609
2025-12-03	17.170	17.470	16.850	16.930	11.972	2,291,509
2025-12-02	17.250	17.380	17.120	17.170	12.142	1,699,904
2025-12-01	17.280	17.410	17.110	17.320	12.248	2,536,123
2025-11-28	17.410	17.430	17.050	17.290	12.227	2,463,643
2025-11-27	16.560	17.880	16.490	17.510	12.382	6,590,086
2025-11-26	16.860	16.880	16.450	16.490	11.661	2,600,364
2025-11-25	17.260	17.300	16.790	16.810	11.887	2,359,898
2025-11-24	16.950	17.300	16.800	17.090	12.085	2,979,418
2025-11-21	17.220	17.730	16.660	16.660	11.781	4,325,682
2025-11-20	17.250	18.500	17.110	17.330	12.255	4,278,503
2025-11-19	17.490	17.690	17.000	17.070	12.071	2,889,600
2025-11-18	17.580	17.770	17.350	17.470	12.354	3,185,111
2025-11-17	18.630	18.660	17.500	17.580	12.432	5,710,235
2025-11-14	17.690	18.900	17.600	18.650	13.188	7,772,206
2025-11-13	17.770	17.910	17.460	17.690	12.510	3,231,609
2025-11-12	17.970	18.080	17.710	17.780	12.573	2,141,641
2025-11-11	17.690	18.180	17.520	17.910	12.665	3,438,683
2025-11-10	17.420	17.770	17.250	17.600	12.446	3,353,280
2025-11-07	17.230	17.540	17.220	17.430	12.326	2,654,502
2025-11-06	17.440	17.450	17.210	17.230	12.184	2,148,671
2025-11-05	17.120	17.330	17.080	17.320	12.248	1,954,906
2025-11-04	17.250	17.350	17.100	17.250	12.198	2,386,774
2025-11-03	17.230	17.350	17.040	17.250	12.198	2,587,718
2025-10-31	17.070	17.150	16.900	17.080	12.078	2,480,777
2025-10-30	17.170	17.280	16.990	17.000	12.022	2,502,724
2025-10-29	17.420	17.420	17.030	17.170	12.142	2,996,188
2025-10-28	17.410	17.710	17.310	17.410	12.312	2,839,645
2025-10-27	17.700	17.920	17.440	17.500	12.375	4,534,392
2025-10-24	18.000	18.000	17.700	17.960	12.701	2,906,238
2025-10-23	17.750	17.930	17.650	17.910	12.665	3,197,391
2025-10-22	18.260	18.500	17.790	17.810	12.594	5,434,862

← NewerPage 4 of 21 · 1,215 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.