Shenzhen - Delayed Quote
CNY
Kingfore Energy Group Co., Ltd. (001210.SZ)
20.12
-0.88
(-4.19%)
At close: November 6 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.13
20.54
19.76
20.12
20.12
6,205,560
Nov 5, 2026
20.54
21.55
20.40
21.00
21.00
6,675,198
Nov 4, 2026
19.81
20.66
18.76
20.55
20.55
8,308,046
Nov 3, 2026
20.63
20.93
19.61
19.71
19.71
6,899,175
Nov 2, 2026
20.34
21.10
19.82
20.62
20.62
10,720,984
Oct 30, 2026
19.52
21.65
18.68
20.52
20.52
14,141,818
Oct 29, 2026
20.44
20.80
19.58
19.68
19.68
4,392,015
Oct 28, 2026
20.46
20.50
19.91
20.44
20.44
3,365,545
Oct 27, 2026
21.22
21.46
20.11
20.16
20.16
3,594,335
Oct 26, 2026
21.34
21.74
21.01
21.07
21.07
4,677,271
Oct 23, 2026
21.02
21.82
19.71
21.62
21.62
7,638,406
Oct 22, 2026
23.16
23.16
21.43
21.47
21.47
4,042,074
Oct 21, 2026
23.56
23.70
22.57
22.95
22.95
4,921,760
Oct 20, 2026
22.43
23.73
22.43
23.54
23.54
4,426,422
Oct 19, 2026
23.12
24.29
22.39
22.60
22.60
4,623,219
Oct 16, 2026
23.74
23.94
22.85
22.92
22.92
3,521,505
Oct 15, 2026
23.40
23.70
23.07
23.47
23.47
3,169,823
Oct 14, 2026
24.42
24.80
23.90
24.06
24.06
2,987,295
Oct 13, 2026
23.96
24.78
23.03
24.42
24.42
4,645,188
Oct 12, 2026
26.00
26.01
24.40
24.43
24.43
5,316,490
Oct 9, 2026
25.79
26.30
23.89
26.30
26.30
6,716,687
Oct 8, 2026
26.97
27.20
25.61
25.92
25.92
5,321,667
Sep 30, 2026
27.34
27.54
26.54
27.20
27.20
3,755,503
Sep 29, 2026
26.78
27.80
26.74
27.22
27.22
3,917,781
Sep 28, 2026
28.61
28.61
26.61
26.75
26.75
5,174,300
Sep 24, 2026
28.99
29.36
28.62
28.77
28.77
3,247,650
Sep 23, 2026
29.72
29.92
29.01
29.10
29.10
3,129,000
Sep 22, 2026
30.00
30.35
29.50
29.72
29.72
4,162,522
Sep 21, 2026
29.37
31.48
29.00
30.16
30.16
7,171,965
Sep 18, 2026
28.50
29.50
28.50
29.20
29.20
4,052,755
Sep 17, 2026
28.29
28.63
28.05
28.28
28.28
3,219,837
Sep 16, 2026
28.76
28.76
28.11
28.31
28.31
3,569,958
Sep 15, 2026
28.54
29.38
28.50
28.65
28.65
5,330,607
Sep 14, 2026
27.40
29.20
27.00
29.04
29.04
7,104,079
Sep 11, 2026
27.67
27.95
26.80
27.21
27.21
5,877,375
Sep 10, 2026
28.30
28.41
27.68
27.85
27.85
6,081,387
Sep 9, 2026
29.93
31.23
28.24
28.30
28.30
13,184,382
Sep 8, 2026
28.39
31.09
27.83
30.45
30.45
16,134,421
Sep 7, 2026
28.14
30.95
27.60
28.29
28.29
15,598,882
Sep 4, 2026
30.01
30.25
28.00
28.14
28.14
6,707,152
Sep 3, 2026
29.88
30.69
28.90
29.42
29.42
7,023,995
Sep 2, 2026
28.80
29.92
27.90
29.88
29.88
7,093,976
Sep 1, 2026
30.06
31.31
28.38
28.82
28.82
8,580,447
Aug 31, 2026
27.91
29.62
27.84
29.52
29.52
7,107,560
Aug 28, 2026
28.28
28.93
27.88
28.35
28.35
6,741,207
Aug 27, 2026
27.45
28.81
27.11
28.33
28.33
7,844,410
Aug 26, 2026
26.90
27.53
26.61
27.21
27.21
7,955,646
Aug 25, 2026
26.29
27.20
25.79
26.89
26.89
10,089,252
Aug 24, 2026
28.59
28.60
26.25
26.42
26.42
14,070,009
Aug 21, 2026
29.76
29.76
27.51
28.65
28.65
18,441,027
Aug 20, 2026
28.15
29.76
28.15
29.76
29.76
4,966,920
Aug 19, 2026
27.30
29.00
27.00
27.05
27.05
15,722,068
Aug 18, 2026
26.11
27.87
25.95
27.87
27.87
13,750,819
Aug 17, 2026
23.96
25.87
23.89
25.80
25.80
10,386,785
Aug 14, 2026
23.56
24.48
23.03
24.04
24.04
11,211,955
Aug 13, 2026
22.10
23.70
22.00
23.13
23.13
9,083,463
Aug 12, 2026
21.64
22.00
21.36
21.96
21.96
3,989,821
Aug 11, 2026
22.53
22.76
21.73
21.78
21.78
5,668,686
Aug 10, 2026
22.26
22.68
21.70
22.60
22.60
8,166,943
Aug 7, 2026
21.59
21.96
20.85
21.88
21.88
11,099,566
Aug 6, 2026
21.88
22.80
21.10
21.78
21.78
18,773,917
Aug 5, 2026
19.46
20.79
19.46
20.79
20.79
3,717,548
Aug 4, 2026
18.55
18.95
18.23
18.90
18.90
4,639,730
Aug 3, 2026
17.68
18.54
17.35
18.40
18.40
6,215,324
Jul 31, 2026
17.05
17.49
17.01
17.33
17.33
4,018,013
Jul 30, 2026
17.46
17.85
16.86
16.94
16.94
4,699,635
Jul 29, 2026
17.69
17.84
17.17
17.58
17.58
4,295,156
Jul 28, 2026
18.02
18.45
17.61
17.68
17.68
4,071,999
Jul 27, 2026
17.37
18.19
17.27
18.08
18.08
4,038,663
Jul 24, 2026
17.95
18.22
17.49
17.54
17.54
3,832,527
Jul 23, 2026
17.45
18.06
17.44
18.06
18.06
5,154,319
Jul 22, 2026
17.50
17.79
17.14
17.54
17.54
5,427,888
Jul 21, 2026
17.41
17.76
15.80
17.48
17.48
9,175,456
Jul 20, 2026
19.00
19.51
17.24
17.49
17.49
9,159,706
Jul 17, 2026
20.38
20.95
18.97
19.16
19.16
7,719,356
Jul 16, 2026
20.88
21.20
19.80
20.67
20.67
8,712,488
Jul 15, 2026
20.34
21.36
20.28
20.77
20.77
5,496,676
Jul 14, 2026
19.24
20.50
19.12
20.36
20.36
4,758,014
Jul 13, 2026
20.10
20.53
19.24
19.31
19.31
4,352,853
Jul 10, 2026
19.65
20.60
19.65
20.34
20.34
5,011,269
Jul 9, 2026
19.60
19.97
19.30
19.86
19.86
3,939,114
Jul 8, 2026
20.06
20.40
19.11
19.51
19.51
5,924,687
Jul 7, 2026
20.66
21.10
19.88
20.02
20.02
4,743,974
Jul 6, 2026
22.23
22.53
20.69
20.74
20.74
7,047,653
Jul 3, 2026
22.94
23.20
22.19
22.23
22.23
5,904,001
Jul 2, 2026
22.79
24.15
22.55
23.08
23.08
8,226,703
Jul 1, 2026
22.96
23.36
22.40
22.92
22.92
6,309,730
Jun 30, 2026
22.47
22.88
22.17
22.74
22.74
6,743,877
Jun 29, 2026
23.62
24.20
21.66
22.45
22.45
14,355,951
Jun 26, 2026
21.72
23.83
21.72
23.83
23.83
6,636,275
Jun 25, 2026
22.12
22.58
21.46
21.66
21.66
10,572,076
Jun 24, 2026
23.59
23.92
21.93
22.31
22.31
10,568,784
Jun 23, 2026
23.83
24.81
22.82
23.11
23.11
9,040,260
Jun 22, 2026
23.13
24.06
23.01
23.52
23.52
8,553,965
Jun 18, 2026
23.82
24.11
22.98
23.55
23.55
9,692,459
Jun 17, 2026
23.66
24.80
23.16
24.20
24.20
12,549,651
Jun 16, 2026
23.31
24.07
23.07
23.66
23.66
11,206,933
Jun 15, 2026
24.09
24.47
23.21
23.54
23.54
11,500,264
Jun 12, 2026
24.21
26.26
23.80
24.09
24.09
16,574,285
Jun 11, 2026
26.23
26.71
23.10
24.87
24.87
25,140,079
Jun 10, 2026
22.82
25.45
22.33
25.45
25.45
15,044,490
Jun 9, 2026
23.17
24.34
22.74
23.14
23.14
15,495,810
Jun 8, 2026
23.62
25.49
22.88
23.01
23.01
13,680,499
Jun 5, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
25.00
26.72
24.45
24.93
24.93
17,117,570
Jun 5, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
25.26
25.57
23.99
25.04
24.79
17,975,525
Jun 3, 2026
25.00
27.11
24.51
25.64
25.39
32,354,270
Jun 2, 2026
25.71
26.33
25.16
26.33
26.07
14,688,937
Jun 1, 2026
21.86
23.94
21.85
23.94
23.70
9,889,495
May 29, 2026
20.57
22.03
20.34
21.76
21.54
17,392,768
May 28, 2026
20.66
20.86
19.87
20.65
20.44
9,110,487
May 27, 2026
20.22
20.70
19.68
20.44
20.23
11,144,693
May 26, 2026
20.54
21.44
20.03
20.48
20.27
11,011,491
May 25, 2026
20.79
21.56
20.19
20.56
20.35
12,721,860
May 22, 2026
21.14
21.97
20.14
21.26
21.05
16,756,724
May 21, 2026
21.84
22.01
20.61
20.93
20.72
14,740,570
May 20, 2026
21.29
22.39
21.19
22.18
21.96
18,917,148
May 19, 2026
20.59
21.79
19.81
21.62
21.41
21,145,537
May 18, 2026
20.50
21.67
20.41
21.07
20.86
18,520,436
May 15, 2026
20.00
21.93
19.56
21.58
21.36
32,775,633
May 14, 2026
19.44
21.00
19.09
21.00
20.79
23,530,511
May 13, 2026
18.76
19.09
18.31
19.09
18.90
9,177,548
May 12, 2026
16.41
17.46
16.41
17.36
17.18
9,647,591
May 11, 2026
16.19
16.43
16.02
16.42
16.26
4,996,874
May 8, 2026
16.12
16.35
15.94
16.15
15.99
5,673,530
May 7, 2026
15.39
16.40
15.36
16.11
15.95
10,039,733
May 6, 2026
15.23
15.46
14.79
15.39
15.23
6,456,219
Apr 30, 2026
15.12
15.32
15.00
15.25
15.10
3,696,042
Apr 29, 2026
14.70
15.35
14.70
15.16
15.01
5,413,776
Apr 28, 2026
14.29
14.89
14.28
14.81
14.66
6,061,942
Apr 27, 2026
14.61
14.61
13.57
14.41
14.27
8,978,858
Apr 24, 2026
14.76
14.89
14.57
14.72
14.57
3,071,142
Apr 23, 2026
14.99
15.01
14.77
14.86
14.71
2,531,075
Apr 22, 2026
15.11
15.13
14.90
15.01
14.86
2,470,851
Apr 21, 2026
15.14
15.26
15.04
15.14
14.99
2,508,872
Apr 20, 2026
15.21
15.21
14.77
15.18
15.03
3,737,504
Apr 17, 2026
15.43
15.48
15.10
15.21
15.06
3,011,848
Apr 16, 2026
15.16
15.45
14.97
15.42
15.27
4,168,438
Apr 15, 2026
15.02
15.21
14.91
15.06
14.91
3,465,114
Apr 14, 2026
14.97
15.02
14.74
15.01
14.86
2,995,524
Apr 13, 2026
15.11
15.18
14.89
14.96
14.81
2,687,792
Apr 10, 2026
15.11
15.29
15.01
15.07
14.92
3,026,940
Apr 9, 2026
15.14
15.26
15.05
15.06
14.91
2,494,724
Apr 8, 2026
14.99
15.20
14.96
15.19
15.03
3,197,208
Apr 7, 2026
14.50
15.07
14.36
14.81
14.66
3,583,020
Apr 3, 2026
15.08
15.08
14.45
14.54
14.39
2,498,827
Apr 2, 2026
15.26
15.34
14.96
15.07
14.92
2,369,166
Apr 1, 2026
15.07
15.34
15.01
15.24
15.09
4,271,124
Mar 31, 2026
15.30
15.46
14.84
14.87
14.72
3,473,188
Mar 30, 2026
15.49
15.56
15.21
15.34
15.19
3,753,162
Mar 27, 2026
15.01
15.52
15.01
15.49
15.34
4,866,779
Mar 26, 2026
15.17
15.34
15.04
15.19
15.04
3,484,807
Mar 25, 2026
14.99
15.34
14.94
15.19
15.04
4,765,579
Mar 24, 2026
14.66
15.03
14.38
15.01
14.86
5,064,717
Mar 23, 2026
14.79
14.93
14.22
14.37
14.23
6,088,530
Mar 20, 2026
15.15
15.39
14.89
14.94
14.79
4,910,406
Mar 19, 2026
15.14
15.45
15.00
15.07
14.92
6,710,149
Mar 18, 2026
14.89
15.52
14.66
15.48
15.32
12,000,262
Mar 17, 2026
16.54
16.61
15.10
15.10
14.95
17,890,625
Mar 16, 2026
16.36
17.19
16.33
16.78
16.61
5,653,023
Mar 13, 2026
16.59
16.70
16.36
16.38
16.22
4,973,192
Mar 12, 2026
16.56
16.62
16.16
16.24
16.07
2,978,969
Mar 11, 2026
16.65
16.84
16.39
16.56
16.39
5,619,929
Mar 10, 2026
16.48
16.74
16.35
16.64
16.48
4,662,730
Mar 9, 2026
16.07
16.57
16.00
16.48
16.31
6,124,770
Mar 6, 2026
16.18
16.52
15.95
16.07
15.91
4,475,550
Mar 5, 2026
16.50
16.83
16.09
16.18
16.02
3,451,222
Mar 4, 2026
15.86
16.63
15.64
16.33
16.17
4,810,786
Mar 3, 2026
16.27
16.70
15.99
16.00
15.84
4,824,219
Mar 2, 2026
16.50
17.00
16.14
16.21
16.05
4,954,941
Feb 27, 2026
16.49
16.79
16.38
16.61
16.45
3,777,389
Feb 26, 2026
16.63
17.21
16.57
16.81
16.64
4,430,960
Feb 25, 2026
16.71
17.31
16.33
16.54
16.38
6,023,469
Feb 24, 2026
17.22
17.57
16.44
16.81
16.65
10,710,915
Feb 13, 2026
15.98
17.26
15.82
17.21
17.04
8,758,912
Feb 12, 2026
16.59
17.00
15.92
16.01
15.85
8,206,137
Feb 11, 2026
17.54
17.60
16.57
16.59
16.43
7,383,609
Feb 10, 2026
17.45
18.06
16.83
17.51
17.34
6,597,766
Feb 9, 2026
16.71
17.18
16.44
17.15
16.98
5,105,455
Feb 6, 2026
16.27
17.06
16.18
16.49
16.32
5,074,277
Feb 5, 2026
16.97
17.05
16.11
16.43
16.26
5,486,601
Feb 4, 2026
16.71
17.14
16.55
17.09
16.92
5,593,365
Feb 3, 2026
16.91
17.11
16.36
16.59
16.42
5,259,616
Feb 2, 2026
17.07
17.59
16.71
16.81
16.64
7,487,205
Jan 30, 2026
16.81
17.39
16.70
17.24
17.06
7,662,880
Jan 29, 2026
16.65
17.31
16.46
16.91
16.74
7,788,512
Jan 28, 2026
16.29
16.68
16.06
16.65
16.48
4,827,107
Jan 27, 2026
15.99
17.00
15.81
16.62
16.46
7,436,493
Jan 26, 2026
16.09
16.28
15.71
15.98
15.82
3,984,962
Jan 23, 2026
16.18
16.50
16.08
16.19
16.03
4,616,761
Jan 22, 2026
16.41
16.49
16.00
16.16
16.00
5,246,791
Jan 21, 2026
15.38
16.69
15.38
16.41
16.24
9,203,028
Jan 20, 2026
15.74
15.85
15.20
15.36
15.20
3,978,217
Jan 19, 2026
15.48
15.94
15.16
15.60
15.44
4,236,384
Jan 16, 2026
16.12
16.19
15.29
15.54
15.38
6,787,079
Jan 15, 2026
15.16
16.70
15.09
16.07
15.91
9,987,030
Jan 14, 2026
14.85
15.43
14.79
15.24
15.09
7,534,405
Jan 13, 2026
15.09
15.34
14.63
14.87
14.72
6,920,544
Jan 12, 2026
15.27
15.35
14.81
15.04
14.89
6,524,716
Jan 9, 2026
15.41
15.41
14.99
15.27
15.12
7,388,351
Jan 8, 2026
14.91
15.71
14.58
15.40
15.25
9,738,106
Jan 7, 2026
14.52
15.20
14.26
14.93
14.78
21,172,051
Jan 6, 2026
13.90
14.80
13.90
14.80
14.65
12,515,935
Jan 5, 2026
12.57
13.46
12.31
13.46
13.32
16,473,826
Dec 31, 2025
12.62
12.70
12.21
12.24
12.11
3,610,192
Dec 30, 2025
12.58
12.79
12.49
12.52
12.40
2,042,919
Dec 29, 2025
12.46
12.82
12.46
12.64
12.52
2,425,921
Dec 26, 2025
12.77
13.05
12.47
12.51
12.38
3,563,189
Dec 25, 2025
12.11
12.80
12.08
12.77
12.64
4,849,294
Dec 24, 2025
11.96
12.19
11.93
12.14
12.02
1,617,676
Dec 23, 2025
11.99
12.16
11.90
11.95
11.83
2,140,969
Dec 22, 2025
11.99
12.11
11.86
12.04
11.92
1,425,103
Dec 19, 2025
11.98
12.01
11.84
11.95
11.83
1,665,433
Dec 18, 2025
11.74
11.96
11.69
11.86
11.75
1,898,674
Dec 17, 2025
11.43
11.78
11.36
11.76
11.65
2,005,248
Dec 16, 2025
11.81
11.84
11.43
11.43
11.31
2,075,999
Dec 15, 2025
11.62
11.91
11.54
11.81
11.70
1,909,138
Dec 12, 2025
11.84
11.92
11.60
11.71
11.60
1,800,982
Dec 11, 2025
11.87
11.94
11.71
11.72
11.60
2,084,920
Dec 10, 2025
11.98
12.06
11.81
11.84
11.72
2,037,739
Dec 9, 2025
12.15
12.19
11.97
11.99
11.87
1,479,580
Dec 8, 2025
12.07
12.32
11.86
12.20
12.08
2,747,012
Dec 5, 2025
11.84
11.99
11.70
11.96
11.84
1,553,333
Dec 4, 2025
12.09
12.15
11.79
11.84
11.72
1,913,609
Dec 3, 2025
12.26
12.48
12.04
12.09
11.97
2,291,510
Dec 2, 2025
12.32
12.41
12.23
12.26
12.14
1,699,905
Dec 1, 2025
12.34
12.44
12.22
12.37
12.25
2,536,123
Nov 28, 2025
12.44
12.45
12.18
12.35
12.23
2,463,644
Nov 27, 2025
11.83
12.77
11.78
12.51
12.38
6,590,088
Nov 26, 2025
12.04
12.06
11.75
11.78
11.66
2,600,365
Nov 25, 2025
12.33
12.36
11.99
12.01
11.89
2,359,898
Nov 24, 2025
12.11
12.36
12.00
12.21
12.09
2,979,419
Nov 21, 2025
12.30
12.66
11.90
11.90
11.78
4,325,683
Nov 20, 2025
12.32
13.21
12.22
12.38
12.25
4,278,505
Nov 19, 2025
12.49
12.64
12.14
12.19
12.07
2,889,601
Nov 18, 2025
12.56
12.69
12.39
12.48
12.35
3,185,112
Nov 17, 2025
13.31
13.33
12.50
12.56
12.43
5,710,237
Nov 14, 2025
12.64
13.50
12.57
13.32
13.19
7,772,209
Nov 13, 2025
12.69
12.79
12.47
12.64
12.51
3,231,610
Nov 12, 2025
12.84
12.91
12.65
12.70
12.57
2,141,641
Nov 11, 2025
12.64
12.99
12.51
12.79
12.67
3,438,684
Nov 10, 2025
12.44
12.69
12.32
12.57
12.45
3,353,281
Nov 7, 2025
12.31
12.53
12.30
12.45
12.33
2,654,503
Nov 6, 2025
12.46
12.46
12.29
12.31
12.18
2,148,672
