King-Strong New Material Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.900	17.150	16.800	16.870	16.680	3,919,074
2024-07-26	16.320	16.970	16.300	16.930	16.739	5,088,099
2024-07-25	16.380	16.680	15.980	16.340	16.156	4,338,809
2024-07-24	16.380	17.040	16.320	16.700	16.512	4,680,547
2024-07-23	16.720	17.080	16.400	16.480	16.295	4,560,723
2024-07-22	16.610	16.920	16.500	16.640	16.453	3,003,985
2024-07-19	16.660	16.850	16.410	16.580	16.393	3,465,822
2024-07-18	16.100	16.680	15.970	16.660	16.472	4,089,699
2024-07-17	16.520	16.590	16.070	16.150	15.968	3,355,668
2024-07-16	16.590	16.640	16.280	16.500	16.314	3,276,008
2024-07-15	16.950	17.020	16.580	16.600	16.413	3,163,476
2024-07-12	17.220	17.250	16.850	16.930	16.739	3,607,133
2024-07-11	16.890	17.150	16.830	17.000	16.809	3,620,470
2024-07-10	16.680	16.910	16.530	16.570	16.384	2,691,868
2024-07-09	16.410	16.850	16.180	16.770	16.581	3,533,151
2024-07-08	16.750	16.780	16.380	16.470	16.285	2,377,007
2024-07-05	16.500	16.860	16.420	16.820	16.631	2,046,337
2024-07-04	16.930	17.170	16.500	16.590	16.403	4,019,723
2024-07-03	17.400	17.450	16.900	16.950	16.759	3,745,958
2024-07-02	17.520	17.770	17.370	17.460	17.263	2,947,273
2024-07-01	17.670	17.750	17.270	17.500	17.303	3,123,798
2024-06-28	17.210	18.000	17.210	17.660	17.461	4,292,560
2024-06-27	17.450	17.850	17.400	17.440	17.244	3,733,963
2024-06-26	17.020	17.660	16.820	17.570	17.372	3,577,466
2024-06-25	17.210	17.550	16.880	17.020	16.828	4,183,141
2024-06-24	18.020	18.080	17.330	17.340	17.145	5,723,149
2024-06-21	18.100	18.330	18.010	18.180	17.975	3,551,127
2024-06-20	18.600	18.650	18.100	18.200	17.995	6,247,990
2024-06-19	19.160	19.260	18.500	18.520	18.312	9,464,031
2024-06-18	19.300	19.550	19.120	19.220	19.004	7,130,452
2024-06-17	19.060	19.490	18.980	19.290	19.073	6,013,925
2024-06-14	19.570	19.700	18.650	19.160	18.944	10,812,780
2024-06-13	19.700	19.800	19.360	19.470	19.251	8,225,467
2024-06-12	18.610	19.860	18.610	19.510	19.290	13,322,589
2024-06-11	18.220	18.880	18.010	18.770	18.559	5,021,762
2024-06-07	18.470	18.730	17.990	18.480	18.272	6,918,335
2024-06-06	19.420	19.610	18.410	18.420	18.213	14,076,946
2024-06-05	18.710	19.970	18.520	19.760	19.538	16,478,716
2024-06-04	19.010	19.060	18.300	18.770	18.559	7,820,096
2024-06-03	19.360	19.590	18.950	19.190	18.974	7,336,531
2024-05-31	18.710	19.660	18.660	19.360	19.142	9,844,670
2024-05-30	18.620	19.310	18.270	18.700	18.490	6,867,185
2024-05-29	18.800	19.360	18.610	18.780	18.569	4,905,026
2024-05-28	19.020	19.370	18.660	18.660	18.450	6,298,897
2024-05-27	19.030	19.350	18.460	19.340	19.122	8,476,674
2024-05-24	20.300	20.300	19.120	19.300	18.984	12,834,863
2024-05-23	19.820	20.460	19.820	20.380	20.046	16,878,806
2024-05-22	20.100	20.210	19.600	19.780	19.456	7,399,350
2024-05-21	20.000	20.380	19.700	20.290	19.958	10,176,497
2024-05-20	19.700	20.320	19.590	20.190	19.859	12,425,985
2024-05-17	18.560	19.860	18.460	19.770	19.446	10,865,670
2024-05-16	18.700	19.060	18.530	18.580	18.276	5,019,306
2024-05-15	18.780	19.040	18.590	18.690	18.384	5,297,834
2024-05-14	18.850	19.050	18.500	18.800	18.492	5,911,934
2024-05-13	19.200	19.320	18.640	18.790	18.482	8,044,810
2024-05-10	20.040	20.370	19.370	19.420	19.102	10,846,590
2024-05-09	19.740	20.170	19.740	20.000	19.672	9,304,788
2024-05-08	20.300	20.300	19.700	19.800	19.476	9,823,187
2024-05-07	19.680	20.600	19.600	20.430	20.095	16,485,768
2024-05-06	20.040	20.250	19.560	19.660	19.338	12,121,688

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0400 CNY
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2024-05-27	0.1000 CNY
2023-06-07	0.1300 CNY
2022-05-30	0.1300 CNY
2021-04-16	0.1000 CNY
2019-05-24	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.