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
2025-10-21	18.120	18.300	17.870	18.290	12.934	5,731,308
2025-10-20	17.680	18.120	17.500	18.120	12.814	7,256,804
2025-10-17	17.960	18.140	17.620	17.680	12.503	7,733,270
2025-10-16	17.860	18.130	17.420	17.960	12.701	8,543,268
2025-10-15	17.370	18.140	17.060	17.860	12.630	11,002,366
2025-10-14	16.780	17.680	16.630	17.470	12.354	10,631,947
2025-10-13	16.230	16.980	15.810	16.730	11.831	7,019,360
2025-10-10	16.260	17.090	16.110	16.720	11.824	6,434,452
2025-10-09	16.470	16.570	16.110	16.200	11.456	4,153,429
2025-09-30	16.720	16.780	16.310	16.450	11.633	4,833,320
2025-09-29	16.630	16.800	16.240	16.690	11.802	3,995,546
2025-09-26	16.510	16.970	16.500	16.630	11.760	3,824,171
2025-09-25	16.920	17.020	16.420	16.680	11.795	5,487,366
2025-09-24	16.320	17.250	16.150	16.880	11.937	8,818,553
2025-09-23	16.110	16.360	15.640	16.360	11.569	7,451,278
2025-09-22	16.060	16.220	15.780	16.120	11.399	5,864,434
2025-09-19	15.780	16.240	15.590	16.040	11.343	6,153,587
2025-09-18	15.910	16.050	15.500	15.650	11.067	5,786,035
2025-09-17	16.080	16.660	15.870	15.920	11.258	7,783,333
2025-09-16	16.000	16.300	15.760	16.300	11.385	9,687,105
2025-09-15	15.920	16.080	15.630	15.980	11.162	5,115,174
2025-09-12	15.660	16.120	15.660	15.800	11.036	7,857,840
2025-09-11	15.220	15.690	15.110	15.680	10.952	8,097,424
2025-09-10	15.060	15.890	14.840	15.300	10.687	6,195,232
2025-09-09	15.150	15.150	14.850	14.930	10.428	2,496,522
2025-09-08	14.920	15.140	14.840	15.080	10.533	3,057,314
2025-09-05	14.750	14.810	14.480	14.800	10.338	2,960,003
2025-09-04	14.540	14.850	14.300	14.660	10.240	4,726,805
2025-09-03	15.080	15.090	14.430	14.510	10.135	4,009,840
2025-09-02	15.320	15.320	14.870	15.010	10.484	4,538,161
2025-09-01	15.210	15.400	15.030	15.360	10.729	4,983,624
2025-08-29	15.200	15.370	15.030	15.370	10.736	7,239,988
2025-08-28	15.700	15.800	14.810	15.370	10.736	15,248,709
2025-08-27	15.500	15.950	15.310	15.920	11.120	8,743,765
2025-08-26	15.300	15.640	15.270	15.570	10.875	4,624,769
2025-08-25	15.530	15.610	15.260	15.410	10.764	7,546,034
2025-08-22	15.980	16.070	15.420	15.520	10.840	5,428,962
2025-08-21	15.460	15.800	15.420	15.650	10.931	4,795,302
2025-08-20	15.360	15.510	15.330	15.460	10.799	3,115,410
2025-08-19	15.350	15.490	15.200	15.420	10.771	4,525,532
2025-08-18	15.400	15.620	15.250	15.400	10.757	5,735,964
2025-08-15	15.220	15.540	15.220	15.420	10.771	5,125,034
2025-08-14	16.300	16.380	15.200	15.200	10.617	9,645,643
2025-08-13	15.650	15.960	15.410	15.930	11.127	5,823,296
2025-08-12	15.510	15.760	15.510	15.650	10.931	4,801,303
2025-08-11	15.530	15.540	15.200	15.500	10.826	4,251,774
2025-08-08	15.210	15.450	15.210	15.400	10.757	4,504,785
2025-08-07	15.220	15.380	15.150	15.290	10.680	5,347,254
2025-08-06	15.430	15.490	15.180	15.210	10.624	5,844,692
2025-08-05	15.080	15.500	14.950	15.430	10.778	9,102,747
2025-08-04	14.690	15.150	14.570	15.070	10.526	8,600,797
2025-08-01	14.370	14.740	14.370	14.700	10.268	5,029,915
2025-07-31	14.660	14.730	14.370	14.370	10.037	4,042,280
2025-07-30	14.690	14.860	14.510	14.660	10.240	4,423,365
2025-07-29	14.770	14.850	14.590	14.740	10.296	4,884,853
2025-07-28	14.560	14.940	14.420	14.840	10.365	9,344,345
2025-07-25	14.390	14.540	14.320	14.510	10.135	4,436,907
2025-07-24	14.300	14.380	14.220	14.380	10.044	3,449,960
2025-07-23	14.380	14.410	14.270	14.300	9.988	4,224,591
2025-07-22	14.500	14.530	14.260	14.380	10.044	5,175,574

← NewerPage 5 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.