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
2024-04-30	20.500	20.650	19.740	19.800	19.476	16,182,999
2024-04-29	20.650	20.850	20.180	20.680	20.341	15,426,582
2024-04-26	19.820	21.630	19.800	20.870	20.528	23,397,203
2024-04-25	20.030	20.180	19.380	20.110	19.781	15,323,040
2024-04-24	19.500	20.350	19.240	20.000	19.672	18,225,415
2024-04-23	19.010	20.250	18.600	19.590	19.269	17,709,377
2024-04-22	19.900	20.320	18.770	19.090	18.777	18,276,542
2024-04-19	17.310	18.200	17.150	18.160	17.863	7,739,261
2024-04-18	17.310	17.830	17.180	17.450	17.164	5,391,186
2024-04-17	16.530	17.440	16.490	17.390	17.105	5,871,954
2024-04-16	17.100	17.150	15.970	16.230	15.964	6,869,602
2024-04-15	17.530	17.950	16.940	17.200	16.918	6,227,670
2024-04-12	17.950	18.200	17.400	17.550	17.263	6,640,476
2024-04-11	17.980	18.450	17.810	18.070	17.774	6,851,803
2024-04-10	18.810	18.820	17.890	18.200	17.902	7,861,271
2024-04-09	18.790	19.060	18.430	18.810	18.502	6,277,865
2024-04-08	19.340	19.600	18.620	18.650	18.345	8,790,052
2024-04-03	20.150	20.160	19.520	19.520	19.200	10,198,400
2024-04-02	20.050	20.980	19.760	20.470	20.135	16,409,271
2024-04-01	20.860	20.990	19.720	20.280	19.948	19,528,664
2024-03-29	18.940	20.500	18.820	20.500	20.164	14,669,509
2024-03-28	17.620	19.260	17.620	19.030	18.718	10,663,228
2024-03-27	18.570	18.680	17.580	17.580	17.292	5,253,093
2024-03-26	18.600	18.880	18.010	18.550	18.246	7,309,557
2024-03-25	19.600	19.710	18.690	18.780	18.472	8,206,117
2024-03-22	20.180	20.320	19.600	19.830	19.505	12,484,579
2024-03-21	19.240	20.430	19.100	20.410	20.076	17,465,210
2024-03-20	18.990	19.270	18.900	19.090	18.777	5,099,826
2024-03-19	18.980	19.190	18.850	19.000	18.689	5,570,266
2024-03-18	19.150	19.360	18.940	19.110	18.797	7,418,658
2024-03-15	18.750	19.040	18.520	19.000	18.689	5,013,528
2024-03-14	18.900	19.180	18.410	18.750	18.443	6,001,414
2024-03-13	19.340	19.540	18.950	19.070	18.758	10,449,698
2024-03-12	18.410	19.390	18.360	19.320	19.004	10,161,311
2024-03-11	18.000	18.650	17.880	18.480	18.177	6,684,140
2024-03-08	17.580	18.250	17.550	18.160	17.863	6,416,929
2024-03-07	18.040	18.240	17.420	17.620	17.331	7,242,305
2024-03-06	17.500	18.520	17.450	18.150	17.853	9,214,471
2024-03-05	17.310	18.150	17.300	17.850	17.558	9,168,919
2024-03-04	17.830	17.840	17.310	17.530	17.243	4,805,172
2024-03-01	17.370	17.740	17.370	17.700	17.410	5,433,926
2024-02-29	16.660	17.570	16.650	17.440	17.154	7,137,228
2024-02-28	18.490	18.590	16.850	16.900	16.623	10,736,958
2024-02-27	17.280	18.530	17.220	18.350	18.049	8,069,448
2024-02-26	17.320	17.700	17.180	17.370	17.086	6,325,229
2024-02-23	16.670	17.570	16.670	17.360	17.076	7,736,769
2024-02-22	16.330	16.690	16.240	16.660	16.387	5,979,515
2024-02-21	16.020	16.990	15.910	16.480	16.210	7,617,286
2024-02-20	16.100	16.320	15.700	16.220	15.954	5,228,383
2024-02-19	15.900	16.140	15.670	16.070	15.807	8,269,061
2024-02-08	14.610	16.000	14.320	15.720	15.463	11,031,954
2024-02-07	14.670	15.180	13.880	14.320	14.085	9,454,159
2024-02-06	13.150	14.820	12.850	14.430	14.194	9,903,315
2024-02-05	15.200	15.200	13.240	13.270	13.053	12,280,807
2024-02-02	16.100	16.340	14.630	15.300	15.049	6,687,718
2024-02-01	15.740	16.300	15.540	15.900	15.640	5,216,747
2024-01-31	16.850	17.060	15.670	15.800	15.541	8,108,416
2024-01-30	16.990	17.620	16.810	16.920	16.643	5,312,198
2024-01-29	17.680	17.900	16.990	16.990	16.712	4,967,447
2024-01-26	17.980	18.160	17.670	17.720	17.430	4,670,983

← NewerPage 11 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.