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
2025-04-22	13.880	14.000	13.780	13.850	8.002	2,521,808
2025-04-21	13.780	14.040	13.610	13.940	8.054	2,926,439
2025-04-18	13.600	13.770	13.500	13.680	7.904	2,679,983
2025-04-17	13.300	13.860	13.300	13.690	7.910	3,473,971
2025-04-16	13.460	13.760	13.200	13.400	7.742	3,136,970
2025-04-15	13.350	13.620	13.310	13.620	7.869	3,125,210
2025-04-14	13.180	13.470	13.180	13.280	7.673	2,355,945
2025-04-11	13.000	13.200	12.900	13.130	7.586	2,300,758
2025-04-10	12.940	13.260	12.940	13.090	7.563	3,466,949
2025-04-09	12.600	12.960	11.590	12.870	7.436	5,762,448
2025-04-08	13.150	13.400	12.410	12.690	7.332	6,119,857
2025-04-07	14.300	14.300	13.220	13.220	7.638	3,019,356
2025-04-03	14.580	14.750	14.410	14.690	8.488	2,791,380
2025-04-02	14.790	14.990	14.610	14.670	8.476	1,783,522
2025-04-01	14.320	14.810	14.320	14.790	8.545	3,678,864
2025-03-31	14.420	14.420	14.150	14.300	8.262	2,540,126
2025-03-28	14.670	14.670	14.300	14.380	8.308	2,117,915
2025-03-27	14.790	14.850	14.460	14.590	8.430	2,457,417
2025-03-26	14.710	14.890	14.590	14.800	8.551	2,857,734
2025-03-25	14.750	14.750	14.480	14.670	8.476	2,937,809
2025-03-24	14.980	15.100	14.390	14.710	8.499	4,469,512
2025-03-21	15.060	15.130	14.880	15.010	8.672	2,659,648
2025-03-20	15.250	15.280	15.020	15.110	8.730	3,584,764
2025-03-19	15.430	15.430	15.220	15.290	8.834	2,646,941
2025-03-18	15.320	15.390	15.260	15.380	8.886	2,384,572
2025-03-17	15.400	15.400	15.180	15.330	8.857	2,801,442
2025-03-14	15.300	15.350	15.130	15.290	8.834	2,918,610
2025-03-13	15.200	15.320	15.060	15.300	8.840	3,793,979
2025-03-12	14.940	15.440	14.850	15.290	8.834	5,935,305
2025-03-11	14.960	15.020	14.790	14.940	8.632	3,197,107
2025-03-10	14.980	15.090	14.880	15.020	8.678	4,047,704
2025-03-07	14.950	15.170	14.860	14.950	8.638	5,281,026
2025-03-06	14.490	14.970	14.490	14.940	8.632	8,449,331
2025-03-05	14.350	14.420	14.180	14.400	8.320	3,449,875
2025-03-04	14.150	14.360	14.120	14.330	8.280	3,273,493
2025-03-03	13.960	14.430	13.860	14.230	8.222	5,131,266
2025-02-28	14.070	14.100	13.830	13.840	7.996	2,379,392
2025-02-27	14.130	14.190	13.830	14.100	8.147	2,704,968
2025-02-26	14.150	14.190	14.070	14.130	8.164	1,748,877
2025-02-25	14.130	14.200	13.980	14.040	8.112	2,145,783
2025-02-24	14.250	14.260	13.980	14.120	8.158	3,492,982
2025-02-21	14.150	14.290	13.980	14.180	8.193	3,839,741
2025-02-20	13.940	14.270	13.840	14.080	8.135	3,009,787
2025-02-19	13.880	13.910	13.750	13.890	8.025	2,001,713
2025-02-18	14.030	14.100	13.720	13.810	7.979	3,055,510
2025-02-17	13.860	14.070	13.810	14.010	8.095	3,108,961
2025-02-14	13.840	13.930	13.810	13.900	8.031	2,220,281
2025-02-13	14.080	14.130	13.800	13.840	7.996	3,245,995
2025-02-12	14.080	14.270	14.020	14.110	8.152	3,211,313
2025-02-11	14.220	14.290	14.100	14.170	8.187	2,193,477
2025-02-10	14.100	14.300	14.100	14.250	8.233	1,992,876
2025-02-07	14.030	14.300	13.960	14.120	8.158	2,919,484
2025-02-06	13.910	14.080	13.910	14.040	8.112	2,797,173
2025-02-05	13.900	14.080	13.860	13.920	8.043	3,268,534
2025-01-27	13.590	13.980	13.500	13.840	7.996	3,718,048
2025-01-24	13.800	13.800	13.510	13.640	7.881	2,528,010
2025-01-23	14.070	14.070	13.780	13.810	7.979	2,316,424
2025-01-22	13.840	14.230	13.720	13.810	7.979	2,975,065
2025-01-21	14.110	14.140	13.720	13.840	7.996	2,317,432
2025-01-20	13.790	14.100	13.600	14.010	8.095	4,155,097

← NewerPage 7 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.