Shenzhen - Delayed Quote CNY

Kingfore Energy Group Co., Ltd. (001210.SZ)

14.56 +0.46 (+3.26%)
At close: April 24 at 3:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.10 14.56 14.10 14.56 14.56 1,840,164
Apr 23, 2024 13.62 14.10 13.61 14.10 14.10 1,390,280
Apr 22, 2024 14.02 14.02 13.65 13.74 13.74 1,270,920
Apr 19, 2024 13.91 14.20 13.81 14.03 14.03 1,558,460
Apr 18, 2024 14.50 14.57 13.97 14.04 14.04 2,394,424
Apr 17, 2024 13.41 14.41 13.40 14.34 14.34 3,588,776
Apr 16, 2024 13.91 13.98 13.33 13.33 13.33 4,179,493
Apr 15, 2024 16.06 16.12 14.81 14.81 14.81 5,969,682
Apr 12, 2024 16.96 16.99 16.16 16.45 16.45 9,068,617
Apr 11, 2024 15.66 17.39 15.20 17.39 17.39 5,759,524
Apr 10, 2024 16.15 16.86 15.80 15.81 15.81 3,386,821
Apr 9, 2024 15.79 16.17 15.60 16.06 16.06 1,976,740
Apr 8, 2024 16.26 16.26 15.63 15.84 15.84 2,028,356
Apr 3, 2024 16.09 16.30 15.84 16.23 16.23 1,213,200
Apr 2, 2024 16.04 16.20 15.96 16.13 16.13 1,134,220
Apr 1, 2024 15.69 15.96 15.68 15.96 15.96 887,461
Mar 29, 2024 15.39 15.58 15.30 15.63 15.63 551,540
Mar 28, 2024 14.86 15.44 14.77 15.30 15.30 1,162,860
Mar 27, 2024 15.28 15.68 14.90 14.90 14.90 1,298,914
Mar 26, 2024 15.25 15.59 15.05 15.33 15.33 1,133,560
Mar 25, 2024 15.68 15.85 15.25 15.40 15.40 1,001,580
Mar 22, 2024 16.06 16.18 15.71 15.75 15.75 1,244,200
Mar 21, 2024 16.08 16.43 15.82 16.08 16.08 1,148,860
Mar 20, 2024 15.77 16.16 15.72 16.09 16.09 1,247,220
Mar 19, 2024 15.66 15.98 15.66 15.77 15.77 1,211,400
Mar 18, 2024 15.70 15.75 15.40 15.66 15.66 1,343,313
Mar 15, 2024 15.30 15.58 15.16 15.58 15.58 1,482,603
Mar 14, 2024 15.35 15.46 15.01 15.30 15.30 1,261,100
Mar 13, 2024 15.21 15.53 15.11 15.36 15.36 1,276,660
Mar 12, 2024 14.99 15.20 14.83 15.20 15.20 1,401,440
Mar 11, 2024 14.66 14.96 14.64 14.96 14.96 1,272,970
Mar 8, 2024 14.49 14.78 14.23 14.68 14.68 1,328,240
Mar 7, 2024 14.46 14.69 14.37 14.57 14.57 1,815,700
Mar 6, 2024 14.15 14.47 14.10 14.43 14.43 1,598,114
Mar 5, 2024 14.43 14.49 14.13 14.15 14.15 1,171,880
Mar 4, 2024 14.85 14.94 14.21 14.49 14.49 1,371,493
Mar 1, 2024 14.64 14.85 14.44 14.67 14.67 1,213,020
Feb 29, 2024 13.81 14.65 13.54 14.58 14.58 2,479,326
Feb 28, 2024 15.79 16.18 14.07 14.07 14.07 3,377,394
Feb 27, 2024 15.12 15.64 15.00 15.63 15.63 1,347,152
Feb 26, 2024 14.84 15.45 14.71 15.16 15.16 1,993,424
Feb 23, 2024 14.61 14.89 14.52 14.85 14.85 1,646,856
Feb 22, 2024 14.30 14.68 14.25 14.55 14.55 1,271,100
Feb 21, 2024 13.90 14.78 13.75 14.33 14.33 2,119,625
Feb 20, 2024 13.77 13.98 13.38 13.90 13.90 2,128,749
Feb 19, 2024 12.90 13.76 12.90 13.73 13.73 3,273,313
Feb 8, 2024 11.14 12.53 11.12 12.52 12.52 3,297,468
Feb 7, 2024 12.51 12.54 11.33 11.39 11.39 4,040,410
Feb 6, 2024 12.66 13.11 12.44 12.58 12.58 3,989,052
Feb 5, 2024 15.14 15.33 13.82 13.82 13.82 2,081,580
Feb 2, 2024 16.00 16.55 14.74 15.35 15.35 2,228,032
Feb 1, 2024 16.56 16.65 15.76 15.95 15.95 2,116,182
Jan 31, 2024 17.55 17.97 16.64 16.89 16.89 1,793,310
Jan 30, 2024 18.00 18.20 17.64 17.70 17.70 1,281,421
Jan 29, 2024 18.95 19.20 18.25 18.29 18.29 1,249,840
Jan 26, 2024 18.62 19.19 18.50 18.95 18.95 1,647,031
Jan 25, 2024 17.40 18.58 17.40 18.56 18.56 1,896,260
Jan 24, 2024 17.10 17.55 16.80 17.39 17.39 1,494,140
Jan 23, 2024 17.49 17.50 16.88 17.10 17.10 1,723,320
Jan 22, 2024 18.52 18.56 17.27 17.57 17.57 1,563,420
Jan 19, 2024 18.90 18.97 18.46 18.49 18.49 1,359,810
Jan 18, 2024 19.48 19.60 18.44 18.87 18.87 1,782,921
Jan 17, 2024 20.07 20.07 19.50 19.50 19.50 1,114,560
Jan 16, 2024 20.65 20.70 19.80 19.97 19.97 2,093,620
Jan 15, 2024 20.25 20.25 20.25 20.25 20.25 -
Jan 12, 2024 20.11 20.53 20.11 20.25 20.25 1,139,520
Jan 11, 2024 19.80 20.15 19.72 20.11 20.11 933,014
Jan 10, 2024 20.06 20.19 19.81 19.86 19.86 1,116,934
Jan 9, 2024 20.12 20.42 19.97 20.12 20.12 1,303,400
Jan 8, 2024 20.57 20.60 20.11 20.12 20.12 1,326,620
Jan 5, 2024 20.82 21.00 20.45 20.58 20.58 1,568,940
Jan 4, 2024 20.89 20.96 20.69 20.86 20.86 1,452,120
Jan 3, 2024 20.63 20.98 20.60 20.84 20.84 1,980,280
Jan 2, 2024 19.81 20.83 19.81 20.70 20.70 2,802,224
Dec 29, 2023 19.39 19.94 19.39 19.75 19.75 2,027,900
Dec 28, 2023 18.65 19.36 18.65 19.35 19.35 2,544,700
Dec 27, 2023 19.02 19.28 18.68 18.80 18.80 1,985,200
Dec 26, 2023 18.89 19.29 18.71 19.17 19.17 2,846,940
Dec 25, 2023 19.80 19.94 18.33 18.87 18.87 5,177,733
Dec 22, 2023 21.02 21.22 20.20 20.25 20.25 4,245,700
Dec 21, 2023 20.59 21.48 20.50 21.21 21.21 7,434,454
Dec 20, 2023 19.85 21.87 19.81 21.13 21.13 10,154,660
Dec 19, 2023 20.77 20.93 19.12 19.88 19.88 6,290,220
Dec 18, 2023 21.39 21.63 20.68 20.76 20.76 6,609,649
Dec 15, 2023 21.75 22.38 21.24 21.26 21.26 9,395,446
Dec 14, 2023 20.47 22.43 20.42 22.43 22.43 4,963,394
Dec 13, 2023 20.30 20.79 20.16 20.39 20.39 1,850,181
Dec 12, 2023 20.19 20.23 19.70 20.22 20.22 926,701
Dec 11, 2023 19.83 20.21 19.73 20.07 20.07 1,148,900
Dec 8, 2023 20.49 20.58 20.07 20.13 20.13 864,000
Dec 7, 2023 20.69 20.69 20.30 20.40 20.40 765,040
Dec 6, 2023 20.35 20.79 20.35 20.44 20.44 1,367,811
Dec 5, 2023 20.73 20.76 20.41 20.43 20.43 1,471,800
Dec 4, 2023 20.61 20.71 20.38 20.60 20.60 823,380
Dec 1, 2023 20.71 20.86 20.61 20.64 20.64 603,620
Nov 30, 2023 20.71 20.92 20.58 20.70 20.70 618,050
Nov 29, 2023 20.94 21.03 20.71 20.77 20.77 647,480
Nov 28, 2023 20.61 21.00 20.52 20.95 20.95 1,328,173
Nov 27, 2023 20.83 20.95 20.56 20.61 20.61 848,840
Nov 24, 2023 20.97 21.04 20.72 20.83 20.83 542,780
Nov 23, 2023 20.92 21.05 20.86 21.04 21.04 396,260
Nov 22, 2023 20.93 21.12 20.88 20.88 20.88 512,820
Nov 21, 2023 21.03 21.12 20.93 20.93 20.93 561,314
Nov 20, 2023 20.90 21.08 20.81 21.03 21.03 658,901
Nov 17, 2023 20.76 20.94 20.74 20.82 20.82 469,420
Nov 16, 2023 20.81 20.92 20.71 20.84 20.84 696,637
Nov 15, 2023 20.80 20.82 20.62 20.81 20.81 615,693
Nov 14, 2023 20.89 20.89 20.55 20.72 20.72 794,380
Nov 13, 2023 20.78 20.89 20.65 20.81 20.81 794,530
Nov 10, 2023 20.71 20.76 20.48 20.69 20.69 831,200
Nov 9, 2023 20.68 20.80 20.55 20.70 20.70 743,540
Nov 8, 2023 20.49 20.77 20.47 20.71 20.71 911,220
Nov 7, 2023 20.41 20.62 20.31 20.59 20.59 938,880
Nov 6, 2023 20.59 20.71 20.24 20.41 20.41 1,386,200
Nov 3, 2023 20.30 20.70 20.23 20.36 20.36 1,038,821
Nov 2, 2023 20.29 20.43 20.13 20.33 20.33 747,540
Nov 1, 2023 20.09 20.28 20.00 20.27 20.27 800,400
Oct 31, 2023 20.04 20.18 19.90 20.08 20.08 732,980
Oct 30, 2023 20.14 20.25 19.99 20.02 20.02 867,250
Oct 27, 2023 20.13 20.30 20.01 20.14 20.14 949,880
Oct 26, 2023 19.81 20.25 19.81 20.15 20.15 933,253
Oct 25, 2023 19.78 20.01 19.71 19.95 19.95 782,941
Oct 24, 2023 19.16 19.79 19.16 19.69 19.69 1,124,541
Oct 23, 2023 19.43 19.62 19.05 19.14 19.14 730,696
Oct 20, 2023 19.69 19.78 19.40 19.46 19.46 509,372
Oct 19, 2023 19.54 19.85 19.28 19.57 19.57 819,391
Oct 18, 2023 19.98 19.99 19.51 19.54 19.54 1,005,067
Oct 17, 2023 19.88 20.03 19.80 20.00 20.00 631,680
Oct 16, 2023 19.94 20.04 19.83 19.86 19.86 623,880
Oct 13, 2023 20.13 20.19 19.85 19.90 19.90 733,120
Oct 12, 2023 20.19 20.24 20.07 20.14 20.14 561,920
Oct 11, 2023 20.09 20.28 19.90 20.16 20.16 875,040
Oct 10, 2023 20.19 20.29 19.90 19.93 19.93 656,753
Oct 9, 2023 20.64 20.74 19.79 20.13 20.13 1,727,694
Sep 28, 2023 20.60 20.82 20.54 20.68 20.68 784,440
Sep 27, 2023 20.30 20.59 20.21 20.52 20.52 772,740
Sep 26, 2023 20.48 20.61 20.28 20.28 20.28 763,800
Sep 25, 2023 20.72 20.75 20.41 20.58 20.58 541,880
Sep 22, 2023 20.28 20.76 20.18 20.71 20.71 810,061
Sep 21, 2023 20.60 20.70 20.30 20.30 20.30 655,060
Sep 20, 2023 20.71 20.90 20.60 20.60 20.60 541,001
Sep 19, 2023 20.80 21.00 20.70 20.72 20.72 496,116
Sep 18, 2023 20.70 20.97 20.41 20.85 20.85 864,980
Sep 15, 2023 21.05 21.06 20.62 20.69 20.69 665,580
Sep 14, 2023 21.06 21.10 20.80 20.93 20.93 654,740
Sep 13, 2023 21.01 21.14 20.84 21.04 21.04 683,180
Sep 12, 2023 21.10 21.26 20.95 21.05 21.05 488,680
Sep 11, 2023 20.95 21.19 20.79 21.09 21.09 729,880
Sep 8, 2023 20.88 21.18 20.88 20.95 20.95 633,720
Sep 7, 2023 21.27 21.45 20.94 20.95 20.95 737,600
Sep 6, 2023 20.99 21.34 20.97 21.27 21.27 991,180
Sep 5, 2023 20.98 21.12 20.90 21.09 21.09 792,440
Sep 4, 2023 20.84 20.97 20.73 20.97 20.97 711,539
Sep 1, 2023 20.76 20.86 20.55 20.73 20.73 788,833
Aug 31, 2023 20.85 20.99 20.65 20.76 20.76 671,580
Aug 30, 2023 20.85 21.19 20.77 20.94 20.94 996,180
Aug 29, 2023 20.37 20.92 20.32 20.91 20.91 1,380,801
Aug 28, 2023 20.99 20.99 20.14 20.33 20.33 1,324,420
Aug 25, 2023 20.40 20.62 19.90 20.00 20.00 1,085,620
Aug 24, 2023 20.51 20.69 20.27 20.39 20.39 781,300
Aug 23, 2023 20.75 20.92 20.51 20.52 20.52 836,860
Aug 22, 2023 20.68 20.99 20.35 20.75 20.75 1,570,833
Aug 21, 2023 21.04 21.42 20.57 20.66 20.66 3,035,852
Aug 18, 2023 21.83 21.90 21.34 21.36 21.36 2,027,954
Aug 17, 2023 21.65 22.00 21.34 21.99 21.99 1,186,520
Aug 16, 2023 21.50 21.78 21.43 21.65 21.65 836,060
Aug 15, 2023 21.56 21.74 21.50 21.62 21.62 836,533
Aug 14, 2023 21.68 21.80 21.36 21.56 21.56 1,370,241
Aug 11, 2023 22.38 22.39 21.79 21.84 21.84 1,739,641
Aug 10, 2023 21.75 22.42 21.70 22.40 22.40 2,684,040
Aug 9, 2023 21.99 22.00 21.66 21.75 21.75 1,136,340
Aug 8, 2023 22.03 22.15 21.83 21.99 21.99 1,314,220
Aug 7, 2023 22.09 22.29 21.85 22.03 22.03 1,811,380
Aug 4, 2023 22.23 22.43 22.21 22.23 22.23 1,408,260
Aug 3, 2023 22.21 22.45 22.13 22.27 22.27 1,483,900
Aug 2, 2023 22.52 22.78 22.30 22.35 22.35 2,356,341
Aug 1, 2023 22.55 22.89 22.20 22.74 22.74 3,487,300
Jul 31, 2023 22.50 22.65 22.12 22.55 22.55 3,614,960
Jul 28, 2023 23.33 23.44 22.36 22.52 22.52 3,932,080
Jul 27, 2023 24.20 24.21 23.17 23.33 23.33 5,041,995
Jul 26, 2023 24.49 24.87 24.04 24.16 24.16 5,719,180
Jul 25, 2023 24.88 25.25 24.25 24.82 24.82 8,202,174
Jul 24, 2023 25.55 25.81 24.13 24.54 24.54 11,129,630
Jul 21, 2023 22.64 24.88 22.64 24.88 24.88 5,762,729
Jul 20, 2023 23.67 23.99 22.50 22.62 22.62 4,847,080
Jul 19, 2023 22.88 25.40 22.88 23.88 23.88 5,229,574
Jul 18, 2023 22.88 24.45 22.59 23.12 23.12 4,584,308
Jul 17, 2023 23.38 23.41 22.12 22.63 22.63 5,195,360
Jul 14, 2023 25.00 25.00 23.30 23.81 23.81 8,481,991
Jul 13, 2023 23.12 25.55 22.96 24.51 24.51 9,141,811
Jul 12, 2023 23.51 23.71 22.90 23.23 23.23 2,874,902
Jul 11, 2023 23.24 23.98 22.98 23.70 23.70 3,028,388
Jul 10, 2023 23.38 23.84 22.88 23.22 23.22 1,964,981
Jul 7, 2023 22.73 23.24 22.73 23.03 23.03 1,937,900
Jul 6, 2023 22.81 23.30 22.53 22.85 22.85 1,575,460
Jul 5, 2023 22.80 23.10 22.50 22.81 22.81 2,113,380
Jul 4, 2023 22.47 22.62 22.28 22.52 22.52 1,015,802
Jul 3, 2023 22.47 22.75 22.27 22.48 22.48 1,530,328
Jun 30, 2023 22.37 22.74 22.30 22.46 22.46 1,418,720
Jun 29, 2023 22.26 22.59 22.06 22.46 22.46 1,635,266
Jun 28, 2023 22.14 22.65 22.01 22.51 22.51 2,303,781
Jun 27, 2023 22.36 22.49 21.63 22.19 22.19 2,311,191
Jun 26, 2023 21.35 22.67 21.35 22.66 22.66 3,149,624
Jun 21, 2023 0.55 Dividend
Jun 21, 2023 21.96 22.62 21.74 21.92 21.92 1,849,559
Jun 21, 2023 1.2:1 Stock Splits
Jun 20, 2023 22.14 22.60 21.89 22.50 21.95 1,523,400
Jun 19, 2023 22.08 22.38 21.98 22.33 21.79 1,111,780
Jun 16, 2023 22.33 22.33 22.01 22.12 21.58 933,120
Jun 15, 2023 22.40 22.40 21.89 22.07 21.53 1,399,516
Jun 14, 2023 22.17 22.48 22.09 22.18 21.64 1,337,139
Jun 13, 2023 22.34 22.65 22.07 22.12 21.58 1,204,275
Jun 12, 2023 22.33 22.48 21.94 22.33 21.78 1,955,674
Jun 9, 2023 21.33 22.92 21.32 22.30 21.75 3,472,532
Jun 8, 2023 21.35 21.61 21.30 21.33 20.81 1,799,376
Jun 7, 2023 21.51 21.67 21.17 21.38 20.85 2,078,160
Jun 6, 2023 22.74 22.83 21.27 21.33 20.81 4,848,207
Jun 5, 2023 23.01 23.33 22.57 23.10 22.54 4,590,126
Jun 2, 2023 24.17 24.17 23.08 23.19 22.62 8,755,758
Jun 1, 2023 22.42 24.54 22.33 24.54 23.94 5,291,680
May 31, 2023 23.11 23.11 22.27 22.31 21.76 2,928,411
May 30, 2023 22.75 23.95 22.33 23.33 22.76 4,359,094
May 29, 2023 22.25 24.38 22.02 22.98 22.42 4,294,417
May 26, 2023 22.73 23.17 21.94 22.64 22.09 3,406,290
May 25, 2023 22.14 23.90 21.92 22.98 22.41 4,527,240
May 24, 2023 21.74 22.40 21.63 22.16 21.62 1,616,205
May 23, 2023 22.21 22.32 21.93 22.01 21.47 1,220,816
May 22, 2023 21.72 22.33 21.64 22.25 21.71 1,931,792
May 19, 2023 21.58 21.88 21.50 21.71 21.18 828,120
May 18, 2023 21.73 21.90 21.61 21.75 21.22 1,319,347
May 17, 2023 21.77 22.02 21.51 21.73 21.20 1,667,160
May 16, 2023 21.48 22.04 21.27 22.00 21.46 2,090,631
May 15, 2023 21.56 22.13 21.42 21.64 21.11 2,406,222
May 12, 2023 21.10 21.57 20.94 21.49 20.97 1,591,768
May 11, 2023 20.94 21.39 20.85 21.13 20.61 905,995
May 10, 2023 20.67 21.09 20.67 20.98 20.47 727,081
May 9, 2023 21.17 21.23 20.67 20.75 20.24 1,315,320
May 8, 2023 21.14 21.18 20.83 20.83 20.32 1,170,182
May 5, 2023 20.58 21.42 20.58 21.13 20.61 2,366,570
May 4, 2023 20.17 21.22 20.15 20.85 20.34 4,173,060
Apr 28, 2023 19.74 20.56 19.74 20.56 20.06 1,030,200
Apr 27, 2023 18.58 18.90 18.42 18.69 18.23 491,280
Apr 26, 2023 18.21 18.63 18.00 18.52 18.07 430,440
Apr 25, 2023 18.65 18.65 17.96 18.21 17.76 445,200
Apr 24, 2023 18.25 18.72 17.95 18.60 18.15 496,108