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
2023-05-05	24.640	24.640	23.750	23.810	17.918	4,137,136
2023-05-04	24.570	24.840	24.350	24.590	18.505	3,284,954
2023-04-28	24.390	24.900	24.240	24.770	18.640	5,725,518
2023-04-27	23.640	24.490	23.550	24.400	18.362	5,095,014
2023-04-26	23.590	24.080	23.450	23.810	17.918	3,646,095
2023-04-25	23.300	23.800	23.100	23.500	17.685	3,960,862
2023-04-24	23.980	24.020	23.250	23.300	17.534	4,881,480
2023-04-21	23.930	24.660	23.720	24.080	18.121	6,565,790
2023-04-20	25.570	25.570	23.920	24.070	18.114	12,230,805
2023-04-19	24.990	25.790	24.800	25.780	19.400	9,339,859
2023-04-18	25.010	25.100	24.660	25.070	18.866	5,133,521
2023-04-17	24.600	25.000	24.420	24.960	18.783	6,129,887
2023-04-14	24.450	24.920	24.060	24.560	18.482	5,248,974
2023-04-13	24.880	24.880	24.380	24.390	18.354	4,156,679
2023-04-12	24.600	24.920	24.360	24.870	18.716	4,891,307
2023-04-11	25.100	25.390	24.450	24.610	18.520	7,108,806
2023-04-10	25.880	26.280	25.000	25.350	19.077	9,346,819
2023-04-07	25.320	25.650	24.800	25.430	19.137	9,881,225
2023-04-06	23.480	25.940	23.320	25.440	19.145	17,807,259
2023-04-04	23.400	23.540	23.080	23.500	17.685	5,768,785
2023-04-03	23.000	23.450	22.700	23.430	17.632	7,709,657
2023-03-31	23.060	23.130	22.700	22.920	17.248	5,191,240
2023-03-30	23.250	23.280	22.890	23.030	17.331	4,025,704
2023-03-29	23.410	23.620	23.230	23.250	17.496	3,143,647
2023-03-28	24.150	24.180	23.200	23.440	17.639	5,142,577
2023-03-27	24.190	24.300	24.000	24.170	18.189	2,940,913
2023-03-24	24.580	24.610	24.220	24.300	18.287	4,220,496
2023-03-23	24.240	24.590	24.000	24.560	18.482	4,413,472
2023-03-22	24.730	24.930	24.020	24.240	18.242	7,626,256
2023-03-21	24.580	25.000	24.580	24.730	18.610	5,156,613
2023-03-20	24.120	24.480	23.930	24.280	18.272	3,495,978
2023-03-17	24.100	24.250	23.880	24.060	18.106	3,199,783
2023-03-16	24.490	24.500	23.700	23.900	17.986	5,074,659
2023-03-15	24.700	24.920	24.350	24.540	18.467	5,134,346
2023-03-14	25.110	25.180	23.800	24.690	18.580	7,778,501
2023-03-13	25.400	25.580	24.850	25.120	18.904	6,156,894
2023-03-10	26.750	26.870	25.600	25.620	19.280	8,276,126
2023-03-09	26.780	27.270	26.350	26.700	20.093	8,932,394
2023-03-08	25.600	26.380	25.510	26.360	19.837	6,033,118
2023-03-07	27.290	27.290	25.870	25.880	19.476	8,683,706
2023-03-06	26.160	27.480	26.130	27.030	20.341	11,568,741
2023-03-03	26.000	26.130	25.620	26.000	19.566	3,456,636
2023-03-02	26.000	26.300	25.720	25.860	19.461	4,825,550
2023-03-01	25.650	26.110	25.490	26.060	19.611	5,189,432
2023-02-28	25.540	25.870	25.250	25.610	19.272	4,597,775
2023-02-27	26.050	26.350	25.550	25.560	19.235	5,096,906
2023-02-24	25.970	26.600	25.970	26.170	19.694	5,868,014
2023-02-23	26.370	26.460	25.820	25.970	19.543	5,006,647
2023-02-22	26.110	26.770	26.110	26.410	19.875	4,179,735
2023-02-21	25.850	26.650	25.850	26.320	19.807	5,515,608
2023-02-20	26.560	26.560	25.320	25.930	19.513	9,044,612
2023-02-17	26.760	27.100	26.110	26.570	19.995	6,605,443
2023-02-16	27.970	28.000	26.570	26.800	20.168	7,954,430
2023-02-15	27.800	28.090	27.550	27.880	20.981	6,522,406
2023-02-14	28.040	28.200	27.630	27.990	21.064	6,717,843
2023-02-13	27.340	28.420	27.130	28.150	21.184	11,251,523
2023-02-10	27.700	28.060	27.050	27.210	20.477	6,478,026
2023-02-09	26.850	27.750	26.700	27.660	20.815	7,725,391
2023-02-08	27.180	27.320	26.900	26.930	20.266	4,301,761
2023-02-07	27.370	27.380	26.820	27.070	20.371	4,898,591

← NewerPage 15 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.