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
2025-07-21	14.450	14.500	14.380	14.490	10.121	4,565,024
2025-07-18	14.500	14.520	14.280	14.440	10.086	5,160,212
2025-07-17	14.330	14.480	14.280	14.460	10.100	5,248,738
2025-07-16	14.230	14.370	14.150	14.350	10.023	4,864,690
2025-07-15	14.520	14.530	14.070	14.230	9.939	8,250,766
2025-07-14	14.300	14.550	14.270	14.520	10.142	9,265,175
2025-07-11	14.600	14.600	14.210	14.350	10.023	11,134,780
2025-07-10	14.740	14.800	14.420	14.600	10.198	13,760,090
2025-07-09	15.050	15.190	14.700	14.830	10.358	20,707,433
2025-07-08	15.300	15.580	14.920	15.120	10.561	27,961,628
2025-07-07	15.180	16.570	14.660	16.120	11.260	40,293,256
2025-07-04	13.850	15.180	13.750	15.180	10.603	22,776,772
2025-07-03	13.800	13.850	13.710	13.800	9.639	1,865,883
2025-07-02	13.750	13.800	13.610	13.760	9.611	2,539,572
2025-07-01	13.810	13.820	13.610	13.740	9.597	2,820,992
2025-06-30	13.650	13.720	13.520	13.690	9.562	2,984,559
2025-06-27	13.370	13.520	13.320	13.520	9.443	2,953,108
2025-06-26	13.480	13.480	13.280	13.300	9.290	2,285,332
2025-06-25	13.410	13.480	13.230	13.370	9.339	3,173,328
2025-06-24	12.980	13.370	12.940	13.330	9.311	3,806,202
2025-06-23	12.750	12.980	12.570	12.940	9.038	3,004,466
2025-06-20	12.750	12.890	12.620	12.690	8.864	2,082,202
2025-06-19	13.110	13.200	12.680	12.750	8.906	3,282,062
2025-06-18	13.280	13.360	13.050	13.110	9.157	2,700,051
2025-06-17	13.390	13.470	13.250	13.350	9.325	2,674,157
2025-06-16	13.280	13.500	13.230	13.360	9.332	4,093,114
2025-06-13	13.340	13.550	13.260	13.350	9.325	5,879,183
2025-06-12	13.480	13.660	13.270	13.390	9.353	3,704,692
2025-06-11	13.610	13.690	13.380	13.450	9.395	4,185,210
2025-06-10	13.680	13.800	13.470	13.610	9.506	4,822,091
2025-06-09	13.500	13.680	13.330	13.650	9.534	4,255,370
2025-06-06	16.060	16.360	15.910	16.280	9.406	3,777,890
2025-06-05	16.000	16.350	15.900	16.030	9.262	4,855,556
2025-06-04	15.770	16.140	15.670	16.000	9.244	4,292,793
2025-06-03	15.530	15.680	15.410	15.670	9.054	2,959,703
2025-05-30	15.650	15.700	15.320	15.460	8.932	2,729,314
2025-05-29	15.450	15.640	15.320	15.620	9.025	2,628,911
2025-05-28	15.480	15.650	15.310	15.360	8.875	1,929,325
2025-05-27	15.440	15.490	15.240	15.470	8.938	2,459,139
2025-05-26	15.400	15.500	15.240	15.420	8.909	2,413,543
2025-05-23	15.470	15.600	15.240	15.300	8.840	2,659,789
2025-05-22	15.640	15.820	15.360	15.410	8.904	3,224,135
2025-05-21	15.780	15.890	15.680	15.750	9.100	2,452,934
2025-05-20	15.560	15.780	15.480	15.780	9.117	2,549,554
2025-05-19	15.870	15.870	15.390	15.560	8.990	3,217,973
2025-05-16	15.340	15.480	15.290	15.450	8.927	2,202,119
2025-05-15	15.300	15.400	15.210	15.340	8.863	2,108,373
2025-05-14	15.450	15.560	15.190	15.290	8.834	2,860,684
2025-05-13	15.580	15.740	15.410	15.460	8.932	3,043,004
2025-05-12	15.780	15.930	15.460	15.570	8.996	3,921,100
2025-05-09	15.770	15.980	15.750	15.790	9.123	5,247,948
2025-05-08	15.300	15.840	15.200	15.800	9.129	5,988,776
2025-05-07	15.280	15.450	15.100	15.310	8.846	5,282,582
2025-05-06	15.000	15.230	14.960	15.130	8.742	5,933,901
2025-04-30	14.960	15.130	14.860	14.890	8.603	4,176,258
2025-04-29	14.950	15.210	14.750	14.930	8.626	7,318,711
2025-04-28	14.920	15.100	14.460	14.960	8.644	10,323,875
2025-04-25	14.270	14.910	14.260	14.690	8.488	5,194,197
2025-04-24	14.130	14.530	14.050	14.250	8.233	3,981,190
2025-04-23	13.900	14.060	13.850	14.030	8.106	2,244,238

← NewerPage 6 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.