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
2023-08-01	20.500	20.620	18.300	18.650	18.345	18,545,640
2023-07-31	21.040	21.050	20.600	20.800	20.459	7,203,773
2023-07-28	21.150	21.310	20.610	20.860	20.518	7,832,258
2023-07-27	20.750	21.750	20.650	21.030	20.686	14,641,655
2023-07-26	20.000	20.860	19.960	20.600	20.263	7,152,841
2023-07-25	20.170	20.190	19.680	20.090	19.761	5,010,365
2023-07-24	19.830	20.210	19.610	19.910	19.584	3,226,553
2023-07-21	19.730	20.120	19.700	19.790	19.466	3,614,521
2023-07-20	20.650	20.870	19.860	19.870	19.545	7,701,211
2023-07-19	20.180	20.890	20.180	20.560	20.223	6,435,287
2023-07-18	20.030	20.410	19.680	20.240	19.908	4,328,349
2023-07-17	20.390	20.390	19.900	20.030	19.702	3,697,094
2023-07-14	20.070	20.380	20.050	20.180	19.849	3,821,158
2023-07-13	20.040	20.240	20.020	20.130	19.800	3,097,936
2023-07-12	20.390	20.490	20.060	20.080	19.751	4,175,259
2023-07-11	20.060	20.630	20.060	20.400	20.066	5,855,120
2023-07-10	20.320	20.490	19.850	20.170	19.840	8,810,226
2023-07-07	20.990	21.100	20.320	20.330	19.997	7,771,166
2023-07-06	21.300	21.490	20.940	20.980	20.636	7,358,102
2023-07-05	21.070	21.700	20.800	21.470	21.118	11,460,783
2023-07-04	20.530	21.080	20.510	21.080	20.735	8,291,550
2023-07-03	20.750	21.050	20.530	20.580	20.243	8,381,672
2023-06-30	20.950	21.120	20.510	20.630	20.292	9,504,934
2023-06-29	21.230	21.490	20.810	21.090	20.745	9,396,210
2023-06-28	21.040	21.480	20.550	21.220	20.872	10,948,018
2023-06-27	21.000	22.000	20.750	20.850	20.509	14,725,871
2023-06-26	20.180	21.540	19.880	21.010	20.666	13,659,276
2023-06-21	20.030	20.650	19.930	20.170	19.840	8,484,831
2023-06-20	19.730	20.330	19.570	20.140	19.810	8,323,872
2023-06-19	19.520	19.940	19.520	19.810	19.486	4,543,221
2023-06-16	19.520	19.770	19.380	19.620	19.299	3,632,938
2023-06-15	19.780	20.300	19.510	19.550	19.230	6,183,200
2023-06-14	19.540	19.960	19.350	19.960	19.633	5,000,853
2023-06-13	19.910	19.980	19.420	19.610	19.289	4,329,607
2023-06-12	19.440	20.200	19.340	19.600	19.279	7,369,202
2023-06-09	19.300	19.480	19.010	19.420	19.102	8,617,884
2023-06-08	18.670	19.860	18.430	19.670	19.348	11,219,037
2023-06-07	18.400	18.590	18.210	18.550	18.246	2,422,859
2023-06-06	24.580	24.590	23.980	24.020	18.076	4,010,445
2023-06-05	24.790	24.880	24.520	24.600	18.512	2,754,687
2023-06-02	24.820	25.100	24.620	24.680	18.573	4,043,445
2023-06-01	24.760	25.190	24.640	24.940	18.768	3,119,064
2023-05-31	25.200	25.250	24.860	24.900	18.738	3,068,976
2023-05-30	25.190	25.190	24.600	24.980	18.798	3,752,981
2023-05-29	25.380	25.600	25.000	25.150	18.926	3,614,973
2023-05-26	25.440	25.520	25.040	25.400	19.114	3,455,660
2023-05-25	24.970	25.740	24.910	25.450	19.152	5,455,287
2023-05-24	24.860	25.250	24.720	25.030	18.836	3,109,067
2023-05-23	25.310	25.310	24.840	24.850	18.701	3,554,253
2023-05-22	24.960	25.430	24.950	25.330	19.062	4,180,343
2023-05-19	24.930	25.060	24.600	24.960	18.783	3,035,428
2023-05-18	24.980	25.220	24.780	24.970	18.791	4,780,506
2023-05-17	24.360	25.230	24.220	25.000	18.813	6,181,042
2023-05-16	24.060	24.420	23.940	24.390	18.354	4,067,636
2023-05-15	23.700	24.050	23.540	24.030	18.083	2,932,582
2023-05-12	23.900	24.000	23.620	23.680	17.820	1,875,741
2023-05-11	23.810	23.980	23.700	23.930	18.008	2,375,204
2023-05-10	23.500	23.970	23.500	23.760	17.880	2,232,731
2023-05-09	24.280	24.280	23.400	23.420	17.624	4,371,238
2023-05-08	23.770	24.390	23.680	24.170	18.189	3,709,933

← NewerPage 14 of 21 · 1,219 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.