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
2026-10-19	23.740	24.290	22.390	22.600	22.600	4,623,219
2026-10-16	23.740	23.940	22.850	22.920	22.920	3,521,505
2026-10-15	23.400	23.700	23.070	23.470	23.470	3,169,823
2026-10-14	24.420	24.800	23.900	24.060	24.060	2,987,295
2026-10-13	23.960	24.780	23.030	24.420	24.420	4,645,188
2026-10-12	26.000	26.010	24.400	24.430	24.430	5,316,490
2026-10-09	25.790	26.300	23.890	26.300	26.300	6,716,687
2026-10-08	26.970	27.200	25.610	25.920	25.920	5,321,667
2026-09-30	27.340	27.540	26.540	27.200	27.200	3,755,503
2026-09-29	26.780	27.800	26.740	27.220	27.220	3,917,781
2026-09-28	28.610	28.610	26.610	26.750	26.750	5,174,300
2026-09-24	28.990	29.360	28.620	28.770	28.770	3,247,650
2026-09-23	29.720	29.920	29.010	29.100	29.100	3,129,000
2026-09-22	30.000	30.350	29.500	29.720	29.720	4,162,522
2026-09-21	29.370	31.480	29.000	30.160	30.160	7,171,965
2026-09-18	28.500	29.500	28.500	29.200	29.200	4,052,755
2026-09-17	28.290	28.630	28.050	28.280	28.280	3,219,837
2026-09-16	28.760	28.760	28.110	28.310	28.310	3,569,958
2026-09-15	28.540	29.380	28.500	28.650	28.650	5,330,607
2026-09-14	27.400	29.200	27.000	29.040	29.040	7,104,079
2026-09-11	27.670	27.950	26.800	27.210	27.210	5,877,375
2026-09-10	28.300	28.410	27.680	27.850	27.850	6,081,387
2026-09-09	29.930	31.230	28.240	28.300	28.300	13,184,382
2026-09-08	28.390	31.090	27.830	30.450	30.450	16,134,421
2026-09-07	28.140	30.950	27.600	28.290	28.290	15,598,882
2026-09-04	30.010	30.250	28.000	28.140	28.140	6,707,152
2026-09-03	29.880	30.690	28.900	29.420	29.420	7,023,995
2026-09-02	28.800	29.920	27.900	29.880	29.880	7,093,976
2026-09-01	30.060	31.310	28.380	28.820	28.820	8,580,447
2026-08-31	27.910	29.620	27.840	29.520	29.520	7,107,560
2026-08-28	28.280	28.930	27.880	28.350	28.350	6,741,207
2026-08-27	27.450	28.810	27.110	28.330	28.330	7,844,410
2026-08-26	26.900	27.530	26.610	27.210	27.210	7,955,646
2026-08-25	26.290	27.200	25.790	26.890	26.890	10,089,252
2026-08-24	28.590	28.600	26.250	26.420	26.420	14,070,009
2026-08-21	29.760	29.760	27.510	28.650	28.650	18,441,027
2026-08-20	28.150	29.760	28.150	29.760	29.760	4,966,920
2026-08-19	27.300	29.000	27.000	27.050	27.050	15,722,068
2026-08-18	26.110	27.870	25.950	27.870	27.870	13,750,819
2026-08-17	23.960	25.870	23.890	25.800	25.800	10,386,785
2026-08-14	23.560	24.480	23.030	24.040	24.040	11,211,955
2026-08-13	22.100	23.700	22.000	23.130	23.130	9,083,463
2026-08-12	21.640	22.000	21.360	21.960	21.960	3,989,821
2026-08-11	22.530	22.760	21.730	21.780	21.780	5,668,686
2026-08-10	22.260	22.680	21.700	22.600	22.600	8,166,943
2026-08-07	21.590	21.960	20.850	21.880	21.880	11,099,566
2026-08-06	21.880	22.800	21.100	21.780	21.780	18,773,916
2026-08-05	19.460	20.790	19.460	20.790	20.790	3,717,548
2026-08-04	18.550	18.950	18.230	18.900	18.900	4,639,730
2026-08-03	17.680	18.540	17.350	18.400	18.400	6,215,324
2026-07-31	17.050	17.490	17.010	17.330	17.330	4,018,013
2026-07-30	17.460	17.850	16.860	16.940	16.940	4,699,635
2026-07-29	17.690	17.840	17.170	17.580	17.580	4,295,156
2026-07-28	18.020	18.450	17.610	17.680	17.680	4,071,999
2026-07-27	17.370	18.190	17.270	18.080	18.080	4,038,663
2026-07-24	17.950	18.220	17.490	17.540	17.540	3,832,527
2026-07-23	17.450	18.060	17.440	18.060	18.060	5,154,319
2026-07-22	17.500	17.790	17.140	17.540	17.540	5,427,888
2026-07-21	17.410	17.760	15.800	17.480	17.480	9,175,456
2026-07-20	19.000	19.510	17.240	17.490	17.490	9,159,706

Page 1 of 5 · 242 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.