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
2023-11-01	18.020	18.380	18.020	18.130	17.833	5,525,057
2023-10-31	18.100	18.430	18.000	18.100	17.804	7,647,097
2023-10-30	18.000	18.520	18.000	18.290	17.990	10,242,170
2023-10-27	17.160	19.500	17.100	18.980	18.669	14,148,871
2023-10-26	16.680	17.420	16.440	17.360	17.076	3,554,834
2023-10-25	16.570	17.040	16.570	16.870	16.594	2,106,070
2023-10-24	16.700	16.770	16.400	16.560	16.289	2,544,295
2023-10-23	16.840	17.000	16.290	16.410	16.141	3,441,398
2023-10-20	17.270	17.380	16.850	16.860	16.584	3,129,878
2023-10-19	17.280	17.600	17.200	17.280	16.997	2,073,981
2023-10-18	17.800	17.800	17.300	17.300	17.017	2,137,800
2023-10-17	17.700	17.920	17.470	17.760	17.469	2,381,437
2023-10-16	17.910	18.030	17.660	17.720	17.430	2,625,633
2023-10-13	18.000	18.200	17.800	17.980	17.686	2,168,027
2023-10-12	18.150	18.230	17.980	18.080	17.784	2,218,110
2023-10-11	18.000	18.180	17.940	18.100	17.804	2,464,431
2023-10-10	18.160	18.250	17.980	18.100	17.804	2,285,351
2023-10-09	18.110	18.250	17.880	17.990	17.695	2,866,214
2023-09-28	17.740	18.210	17.740	18.070	17.774	3,820,158
2023-09-27	17.650	17.960	17.600	17.730	17.440	2,217,097
2023-09-26	17.500	17.840	17.440	17.690	17.400	1,882,795
2023-09-25	17.700	17.870	17.520	17.580	17.292	2,538,316
2023-09-22	17.170	17.750	17.170	17.700	17.410	2,409,675
2023-09-21	17.360	17.530	17.250	17.360	17.076	2,438,573
2023-09-20	17.670	17.780	17.290	17.320	17.036	2,737,308
2023-09-19	17.810	17.820	17.350	17.570	17.282	3,099,479
2023-09-18	18.030	18.190	17.820	17.840	17.548	3,022,050
2023-09-15	18.180	18.490	18.070	18.090	17.794	2,434,421
2023-09-14	18.210	18.420	18.150	18.180	17.882	2,852,675
2023-09-13	18.520	18.590	18.110	18.300	18.000	3,583,640
2023-09-12	18.830	18.910	18.500	18.530	18.227	3,711,456
2023-09-11	18.990	19.100	18.770	18.910	18.600	3,206,017
2023-09-08	18.550	19.160	18.460	19.010	18.699	5,145,464
2023-09-07	18.900	19.060	18.510	18.550	18.246	3,984,830
2023-09-06	18.510	19.060	18.390	18.970	18.659	5,264,150
2023-09-05	18.350	18.640	18.220	18.560	18.256	4,309,731
2023-09-04	18.080	18.390	18.010	18.350	18.049	3,537,135
2023-09-01	18.290	18.370	17.950	18.080	17.784	2,724,082
2023-08-31	18.350	18.480	18.090	18.210	17.912	3,168,865
2023-08-30	18.070	18.620	18.070	18.350	18.049	5,414,578
2023-08-29	16.990	18.160	16.930	18.050	17.754	5,833,425
2023-08-28	18.350	18.490	17.100	17.220	16.938	4,813,819
2023-08-25	16.850	17.080	16.660	17.020	16.741	3,488,516
2023-08-24	17.870	17.980	16.550	16.910	16.633	6,035,228
2023-08-23	18.050	18.150	17.750	17.870	17.577	2,359,216
2023-08-22	17.980	18.200	17.850	18.160	17.863	3,732,673
2023-08-21	17.920	18.160	17.740	17.830	17.538	2,369,566
2023-08-18	18.080	18.310	17.830	17.830	17.538	3,723,208
2023-08-17	17.590	18.330	17.410	18.260	17.961	5,430,369
2023-08-16	18.040	18.050	17.550	17.610	17.322	2,578,314
2023-08-15	17.980	18.180	17.910	18.060	17.764	2,235,629
2023-08-14	17.960	18.070	17.690	17.980	17.686	2,910,616
2023-08-11	17.630	18.220	17.620	18.030	17.735	4,743,331
2023-08-10	17.730	18.330	17.680	17.750	17.459	3,340,141
2023-08-09	17.610	17.790	17.540	17.650	17.361	2,395,785
2023-08-08	18.300	18.440	17.430	17.630	17.341	6,796,575
2023-08-07	18.290	18.390	18.260	18.350	18.049	2,331,206
2023-08-04	18.290	18.330	18.090	18.320	18.020	3,603,130
2023-08-03	18.260	18.310	18.150	18.230	17.931	3,906,112
2023-08-02	18.550	18.600	18.030	18.220	17.922	8,009,503

← NewerPage 13 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.