Beijing Kingfore HV & Energy Conservation Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.020 | 21.820 | 19.710 | 21.620 | 21.620 | 7,638,406 |
| 2026-10-22 | 23.160 | 23.160 | 21.430 | 21.470 | 21.470 | 4,042,074 |
| 2026-10-21 | 23.560 | 23.700 | 22.570 | 22.950 | 22.950 | 4,921,760 |
| 2026-10-20 | 22.430 | 23.730 | 22.430 | 23.540 | 23.540 | 4,426,422 |
| 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 |
Page 1 of 1 · 17 trading days
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.