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
2024-01-25	17.730	18.280	17.460	18.040	17.745	5,738,777
2024-01-24	17.300	17.700	16.700	17.610	17.322	6,995,411
2024-01-23	17.070	17.340	16.920	17.200	16.918	4,259,363
2024-01-22	18.300	18.320	16.900	17.130	16.849	6,671,727
2024-01-19	18.500	18.740	18.000	18.170	17.872	4,317,604
2024-01-18	18.600	18.840	17.990	18.600	18.295	6,113,629
2024-01-17	19.230	19.310	18.690	18.700	18.394	4,784,095
2024-01-16	19.590	19.610	18.850	19.130	18.817	7,512,395
2024-01-15	20.000	20.000	19.390	19.500	19.181	5,201,012
2024-01-12	20.680	20.940	20.000	20.100	19.771	7,441,826
2024-01-11	20.350	20.890	20.250	20.820	20.479	5,134,625
2024-01-10	20.420	20.900	19.850	20.410	20.076	7,000,316
2024-01-09	19.970	20.430	19.900	20.210	19.879	4,595,212
2024-01-08	20.780	20.790	19.790	19.790	19.466	6,847,191
2024-01-05	21.750	21.820	20.500	20.900	20.558	9,520,008
2024-01-04	21.350	21.900	21.160	21.810	21.453	6,756,354
2024-01-03	21.860	22.030	21.190	21.490	21.138	8,178,784
2024-01-02	21.650	22.270	21.530	21.880	21.522	10,145,532
2023-12-29	20.890	21.630	20.520	21.630	21.276	9,128,783
2023-12-28	20.700	21.070	20.350	20.870	20.528	5,886,221
2023-12-27	20.470	20.800	20.400	20.700	20.361	4,904,715
2023-12-26	21.130	21.130	20.270	20.510	20.174	6,089,003
2023-12-25	21.270	21.590	20.780	20.980	20.636	9,984,415
2023-12-22	20.890	21.440	20.690	21.030	20.686	11,848,298
2023-12-21	20.110	20.830	19.980	20.680	20.341	6,447,991
2023-12-20	20.400	21.040	20.200	20.220	19.889	7,479,659
2023-12-19	20.300	20.620	20.100	20.400	20.066	4,125,540
2023-12-18	20.500	20.740	20.280	20.400	20.066	5,076,378
2023-12-15	20.670	21.000	20.500	20.540	20.204	5,708,358
2023-12-14	21.000	21.340	20.500	20.610	20.272	5,648,836
2023-12-13	21.460	21.640	21.000	21.050	20.705	6,348,408
2023-12-12	21.630	21.930	21.290	21.360	21.010	5,147,023
2023-12-11	21.190	21.840	20.900	21.670	21.315	8,221,378
2023-12-08	21.570	21.850	21.230	21.240	20.892	7,308,591
2023-12-07	22.180	22.200	21.520	21.730	21.374	9,243,777
2023-12-06	22.380	22.790	22.090	22.170	21.807	9,335,578
2023-12-05	22.740	22.990	22.430	22.460	22.092	7,103,821
2023-12-04	22.970	23.080	22.560	22.750	22.377	8,290,249
2023-12-01	23.010	23.350	22.800	23.000	22.623	9,693,115
2023-11-30	23.710	23.730	22.780	23.140	22.761	11,607,247
2023-11-29	23.300	24.320	22.910	23.700	23.312	17,505,170
2023-11-28	23.830	24.190	23.080	23.320	22.938	20,035,635
2023-11-27	24.650	24.740	23.440	23.640	23.253	25,172,618
2023-11-24	25.000	26.500	23.920	24.700	24.295	43,891,489
2023-11-23	22.800	23.420	22.770	23.200	22.820	16,669,352
2023-11-22	22.380	23.160	22.160	22.580	22.210	14,396,674
2023-11-21	22.110	23.000	22.110	22.530	22.161	16,359,929
2023-11-20	22.380	23.010	21.340	22.280	21.915	22,226,108
2023-11-17	21.940	22.450	21.550	22.250	21.886	21,256,868
2023-11-16	23.010	23.520	22.040	22.150	21.787	24,495,183
2023-11-15	23.020	23.810	22.510	22.780	22.407	24,420,637
2023-11-14	23.620	24.330	22.360	22.800	22.427	25,414,948
2023-11-13	21.640	23.280	21.590	22.790	22.417	22,465,338
2023-11-10	21.180	22.220	20.940	21.800	21.443	23,307,124
2023-11-09	21.090	21.440	20.290	21.090	20.745	30,469,307
2023-11-08	22.530	23.570	20.700	21.950	21.590	45,205,188
2023-11-07	20.470	23.680	20.100	22.240	21.876	31,772,460
2023-11-06	19.700	20.670	19.200	20.310	19.977	21,753,157
2023-11-03	19.330	20.500	19.300	19.670	19.348	21,552,906
2023-11-02	18.250	20.000	18.150	19.620	19.299	22,985,204

← NewerPage 12 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.