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
2025-01-17	13.800	13.850	13.570	13.700	7.916	1,608,667
2025-01-16	13.830	14.040	13.620	13.750	7.944	2,455,817
2025-01-15	13.790	14.200	13.740	13.830	7.991	3,983,186
2025-01-14	13.240	14.200	13.130	13.850	8.002	5,343,125
2025-01-13	13.150	13.300	12.800	13.100	7.569	2,340,410
2025-01-10	13.530	13.680	13.100	13.150	7.598	3,584,844
2025-01-09	13.240	14.350	13.150	13.650	7.887	4,636,454
2025-01-08	13.200	13.380	12.950	13.240	7.650	2,131,113
2025-01-07	13.130	13.300	12.920	13.260	7.661	2,192,306
2025-01-06	13.020	13.170	12.580	13.000	7.511	2,463,538
2025-01-03	13.560	13.700	13.010	13.010	7.517	3,199,036
2025-01-02	13.930	14.110	13.400	13.560	7.835	3,033,858
2024-12-31	14.250	14.400	13.860	13.970	8.072	3,809,521
2024-12-30	13.850	14.460	13.710	14.110	8.152	6,107,875
2024-12-27	13.350	14.060	13.350	13.840	7.996	4,631,666
2024-12-26	13.300	13.510	13.300	13.350	7.713	2,090,987
2024-12-25	13.420	13.570	13.130	13.250	7.656	2,815,176
2024-12-24	13.480	13.690	13.330	13.480	7.788	2,468,061
2024-12-23	14.030	14.090	13.400	13.410	7.748	3,858,946
2024-12-20	13.900	14.090	13.820	13.980	8.077	2,548,278
2024-12-19	13.880	14.000	13.660	13.830	7.991	3,117,522
2024-12-18	14.080	14.350	13.770	14.000	8.089	4,052,739
2024-12-17	15.090	15.160	13.960	14.090	8.141	7,105,869
2024-12-16	14.790	15.200	14.710	15.090	8.719	5,895,928
2024-12-13	14.830	15.000	14.680	14.710	8.499	4,180,606
2024-12-12	14.600	14.940	14.600	14.910	8.615	5,841,756
2024-12-11	14.500	14.600	14.480	14.550	8.407	2,361,105
2024-12-10	14.940	15.030	14.550	14.580	8.424	3,958,900
2024-12-09	14.540	14.680	14.430	14.680	8.482	3,320,046
2024-12-06	14.470	14.600	14.450	14.550	8.407	2,934,558
2024-12-05	14.500	14.600	14.420	14.480	8.366	2,595,682
2024-12-04	14.750	14.800	14.410	14.560	8.412	3,241,015
2024-12-03	14.700	14.790	14.590	14.670	8.476	3,596,235
2024-12-02	14.640	14.710	14.530	14.700	8.493	3,617,651
2024-11-29	14.840	14.850	14.410	14.640	8.459	5,616,604
2024-11-28	14.800	15.030	14.600	14.940	8.632	8,997,900
2024-11-27	14.060	15.000	13.600	14.870	8.592	8,390,583
2024-11-26	14.300	14.300	13.980	14.000	8.089	3,638,181
2024-11-25	14.010	14.450	13.820	14.300	8.262	4,843,048
2024-11-22	14.370	14.640	13.990	14.040	8.112	4,965,317
2024-11-21	14.780	14.780	14.310	14.460	8.355	6,396,039
2024-11-20	14.730	14.980	14.420	14.900	8.609	10,550,225
2024-11-19	13.970	15.470	13.960	14.990	8.661	15,131,737
2024-11-18	14.080	14.240	13.870	14.060	8.124	5,213,517
2024-11-15	14.000	14.280	13.920	14.050	8.118	4,897,734
2024-11-14	14.100	14.180	13.910	13.920	8.043	3,216,036
2024-11-13	13.860	14.110	13.840	14.090	8.141	3,624,203
2024-11-12	14.060	14.180	13.870	13.970	8.072	3,313,541
2024-11-11	13.880	14.060	13.770	14.050	8.118	2,392,382
2024-11-08	14.000	14.270	13.700	13.900	8.031	3,594,308
2024-11-07	13.410	14.050	13.220	13.870	8.014	4,336,822
2024-11-06	13.580	13.640	13.390	13.470	7.783	2,513,456
2024-11-05	13.370	13.520	13.250	13.440	7.765	3,212,133
2024-11-04	13.130	13.350	13.050	13.350	7.713	2,269,492
2024-11-01	13.530	13.600	13.080	13.120	7.580	3,460,934
2024-10-31	13.490	13.680	13.470	13.590	7.852	2,539,716
2024-10-30	13.460	13.740	13.280	13.470	7.783	3,122,555
2024-10-29	14.030	14.060	13.560	13.590	7.852	3,159,468
2024-10-28	13.580	14.100	13.580	14.030	8.106	4,112,265
2024-10-25	13.350	13.660	13.330	13.630	7.875	3,460,284

← NewerPage 8 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.