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
2023-11-01	20.090	20.280	20.000	20.270	9.642	1,613,607
2023-10-31	20.040	20.180	19.900	20.080	9.551	1,477,688
2023-10-30	20.140	20.250	19.990	20.020	9.523	1,748,377
2023-10-27	20.130	20.300	20.010	20.140	9.580	1,914,959
2023-10-26	19.810	20.250	19.810	20.150	9.585	1,881,439
2023-10-25	19.780	20.010	19.710	19.950	9.489	1,578,410
2023-10-24	19.160	19.790	19.160	19.690	9.366	2,267,075
2023-10-23	19.430	19.620	19.050	19.140	9.104	1,473,084
2023-10-20	19.690	19.780	19.400	19.460	9.256	1,026,894
2023-10-19	19.540	19.850	19.280	19.570	9.309	1,651,893
2023-10-18	19.980	19.990	19.510	19.540	9.294	2,026,216
2023-10-17	19.880	20.030	19.800	20.000	9.513	1,273,467
2023-10-16	19.940	20.040	19.830	19.860	9.447	1,257,742
2023-10-13	20.130	20.190	19.850	19.900	9.466	1,477,970
2023-10-12	20.190	20.240	20.070	20.140	9.580	1,132,831
2023-10-11	20.090	20.280	19.900	20.160	9.589	1,764,081
2023-10-10	20.190	20.290	19.900	19.930	9.480	1,324,014
2023-10-09	20.640	20.740	19.790	20.130	9.575	3,483,032
2023-09-28	20.600	20.820	20.540	20.680	9.837	1,581,432
2023-09-27	20.300	20.590	20.210	20.520	9.761	1,557,844
2023-09-26	20.480	20.610	20.280	20.280	9.646	1,539,821
2023-09-25	20.720	20.750	20.410	20.580	9.789	1,092,430
2023-09-22	20.280	20.760	20.180	20.710	9.851	1,633,084
2023-09-21	20.600	20.700	20.300	20.300	9.656	1,320,601
2023-09-20	20.710	20.900	20.600	20.600	9.799	1,090,658
2023-09-19	20.800	21.000	20.700	20.720	9.856	1,000,170
2023-09-18	20.700	20.970	20.410	20.850	9.917	1,743,800
2023-09-15	21.050	21.060	20.620	20.690	9.841	1,341,810
2023-09-14	21.060	21.100	20.800	20.930	9.956	1,319,956
2023-09-13	21.010	21.140	20.840	21.040	10.008	1,377,291
2023-09-12	21.100	21.260	20.950	21.050	10.013	985,179
2023-09-11	20.950	21.190	20.790	21.090	10.032	1,471,439
2023-09-08	20.880	21.180	20.880	20.950	9.965	1,277,580
2023-09-07	21.270	21.450	20.940	20.950	9.965	1,487,002
2023-09-06	20.990	21.340	20.970	21.270	10.117	1,998,220
2023-09-05	20.980	21.120	20.900	21.090	10.032	1,597,560
2023-09-04	20.840	20.970	20.730	20.970	9.975	1,434,463
2023-09-01	20.760	20.860	20.550	20.730	9.860	1,590,288
2023-08-31	20.850	20.990	20.650	20.760	9.875	1,353,906
2023-08-30	20.850	21.190	20.770	20.940	9.960	2,008,300
2023-08-29	20.370	20.920	20.320	20.910	9.946	2,783,696
2023-08-28	20.990	20.990	20.140	20.330	9.670	2,670,032
2023-08-25	20.400	20.620	19.900	20.000	9.513	2,188,611
2023-08-24	20.510	20.690	20.270	20.390	9.699	1,575,101
2023-08-23	20.750	20.920	20.510	20.520	9.761	1,687,110
2023-08-22	20.680	20.990	20.350	20.750	9.870	3,166,800
2023-08-21	21.040	21.420	20.570	20.660	9.827	6,120,280
2023-08-18	21.830	21.900	21.340	21.360	10.160	4,088,357
2023-08-17	21.650	22.000	21.340	21.990	10.460	2,392,025
2023-08-16	21.500	21.780	21.430	21.650	10.298	1,685,498
2023-08-15	21.560	21.740	21.500	21.620	10.284	1,686,451
2023-08-14	21.680	21.800	21.360	21.560	10.255	2,762,407
2023-08-11	22.380	22.390	21.790	21.840	10.388	3,507,117
2023-08-10	21.750	22.420	21.700	22.400	10.655	5,411,026
2023-08-09	21.990	22.000	21.660	21.750	10.346	2,290,862
2023-08-08	22.030	22.150	21.830	21.990	10.460	2,649,468
2023-08-07	22.090	22.290	21.850	22.030	10.479	3,651,743
2023-08-04	22.230	22.430	22.210	22.230	10.574	2,839,053
2023-08-03	22.210	22.450	22.130	22.270	10.593	2,991,543
2023-08-02	22.520	22.780	22.300	22.350	10.631	4,750,385

← NewerPage 13 of 21 · 1,212 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.