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
2024-10-24	13.190	13.340	13.150	13.310	7.690	1,718,653
2024-10-23	13.360	13.450	13.240	13.290	7.679	2,978,405
2024-10-22	13.170	13.310	13.090	13.300	7.684	2,569,903
2024-10-21	13.180	13.300	13.060	13.160	7.604	3,333,982
2024-10-18	12.780	13.320	12.700	13.170	7.609	4,798,557
2024-10-17	13.000	13.150	12.730	12.750	7.367	2,586,286
2024-10-16	12.540	13.560	12.480	12.940	7.476	3,708,996
2024-10-15	12.770	12.840	12.580	12.590	7.274	2,007,828
2024-10-14	12.610	12.820	12.540	12.770	7.378	2,432,324
2024-10-11	13.010	13.020	12.500	12.590	7.274	2,898,416
2024-10-10	12.930	13.280	12.720	13.010	7.517	3,774,348
2024-10-09	13.600	13.600	12.660	12.800	7.396	5,676,437
2024-10-08	14.600	14.600	13.270	13.850	8.002	8,708,909
2024-09-30	12.550	13.390	12.300	13.270	7.667	8,971,319
2024-09-27	11.930	12.270	11.760	12.180	7.037	4,209,670
2024-09-26	11.350	11.730	11.350	11.670	6.743	2,416,895
2024-09-25	11.470	11.640	11.370	11.460	6.621	2,723,770
2024-09-24	11.130	11.380	11.100	11.370	6.569	1,837,396
2024-09-23	11.010	11.140	10.940	11.090	6.408	1,121,985
2024-09-20	11.030	11.100	10.940	11.010	6.361	1,139,920
2024-09-19	10.820	11.120	10.770	11.080	6.402	1,965,492
2024-09-18	10.880	11.050	10.510	10.770	6.223	1,864,296
2024-09-13	11.020	11.060	10.900	10.900	6.298	1,216,831
2024-09-12	11.100	11.150	11.020	11.040	6.379	835,397
2024-09-11	11.000	11.130	10.890	11.020	6.367	1,241,829
2024-09-10	10.990	11.270	10.970	11.110	6.419	1,580,483
2024-09-09	11.170	11.170	10.820	11.090	6.350	1,520,151
2024-09-06	11.260	11.270	11.020	11.020	6.310	1,664,053
2024-09-05	11.160	11.270	11.160	11.260	6.447	1,560,206
2024-09-04	11.170	11.310	11.000	11.200	6.413	1,818,667
2024-09-03	11.310	11.410	11.190	11.250	6.441	1,665,122
2024-09-02	11.430	11.490	11.360	11.370	6.510	2,466,724
2024-08-30	11.460	11.510	11.180	11.430	6.544	2,431,943
2024-08-29	11.280	11.300	11.130	11.280	6.459	1,573,286
2024-08-28	11.130	11.310	11.020	11.240	6.436	1,811,687
2024-08-27	11.160	11.250	11.030	11.100	6.356	1,369,496
2024-08-26	11.000	11.210	10.890	11.200	6.413	2,044,909
2024-08-23	11.150	11.150	10.850	10.950	6.270	1,834,809
2024-08-22	11.350	11.430	11.110	11.170	6.396	1,402,832
2024-08-21	11.290	11.380	11.220	11.330	6.487	1,492,769
2024-08-20	11.470	11.560	11.290	11.360	6.504	2,584,310
2024-08-19	11.720	11.850	11.550	11.650	6.670	3,706,942
2024-08-16	12.410	12.450	11.710	11.720	6.711	7,126,665
2024-08-15	12.460	12.490	12.280	12.390	7.094	2,121,438
2024-08-14	12.570	12.570	12.430	12.460	7.134	1,314,015
2024-08-13	12.290	12.510	12.140	12.490	7.151	1,649,572
2024-08-12	12.320	12.500	12.280	12.330	7.060	1,375,870
2024-08-09	12.530	12.550	12.340	12.350	7.071	1,557,985
2024-08-08	12.420	12.550	12.380	12.510	7.163	1,471,008
2024-08-07	12.370	12.540	12.300	12.440	7.123	1,625,919
2024-08-06	12.220	12.420	12.110	12.380	7.088	1,938,787
2024-08-05	12.350	12.510	12.090	12.100	6.928	2,041,133
2024-08-02	12.500	12.590	12.360	12.370	7.083	1,520,486
2024-08-01	12.510	12.620	12.470	12.530	7.174	1,881,197
2024-07-31	12.320	12.550	12.280	12.510	7.163	2,361,717
2024-07-30	12.330	12.420	12.240	12.330	7.060	1,584,383
2024-07-29	12.210	12.400	12.060	12.280	7.031	1,815,097
2024-07-26	12.000	12.230	12.000	12.180	6.974	1,269,072
2024-07-25	12.210	12.220	11.840	12.120	6.940	1,911,040
2024-07-24	12.100	12.290	11.970	12.060	6.905	2,268,825

← NewerPage 9 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.