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
2023-02-06	27.000	27.390	26.710	27.180	20.454	8,106,845
2023-02-03	27.090	27.180	26.450	26.900	20.243	5,505,077
2023-02-02	27.700	27.700	26.800	26.860	20.213	7,538,394
2023-02-01	26.970	27.290	26.870	27.270	20.522	5,609,552
2023-01-31	27.000	27.150	26.700	26.920	20.258	6,404,257
2023-01-30	26.120	27.660	26.000	27.130	20.416	12,621,843
2023-01-20	26.000	26.140	25.580	25.700	19.340	5,417,891
2023-01-19	24.500	26.050	24.320	25.900	19.491	8,435,611
2023-01-18	24.300	24.690	24.100	24.630	18.535	3,807,026
2023-01-17	24.130	24.660	23.910	24.360	18.332	6,028,791
2023-01-16	24.100	24.460	23.880	24.090	18.129	7,848,237
2023-01-13	25.360	25.490	23.930	24.140	18.166	11,312,146
2023-01-12	26.480	26.790	25.200	25.370	19.092	8,439,061
2023-01-11	26.500	26.960	25.970	26.010	19.573	4,361,279
2023-01-10	26.680	26.720	26.280	26.520	19.957	3,671,319
2023-01-09	27.430	27.600	26.540	26.730	20.115	6,619,016
2023-01-06	26.770	27.380	26.570	27.300	20.544	5,443,016
2023-01-05	26.680	26.960	26.360	26.730	20.115	4,869,007
2023-01-04	26.800	26.880	26.350	26.740	20.123	4,574,433
2023-01-03	25.520	26.870	25.520	26.700	20.093	5,375,204
2022-12-30	26.150	26.200	25.500	25.560	19.235	3,023,036
2022-12-29	25.810	26.260	25.560	25.890	19.483	3,423,534
2022-12-28	26.240	26.390	25.210	25.800	19.415	4,441,453
2022-12-27	26.050	26.330	25.780	26.130	19.664	3,240,443
2022-12-26	24.940	26.190	24.930	26.030	19.589	3,634,715
2022-12-23	25.170	25.470	24.490	25.070	18.866	6,169,014
2022-12-22	26.000	26.000	25.200	25.530	19.212	3,434,362
2022-12-21	26.190	26.300	25.420	25.720	19.355	4,147,717
2022-12-20	26.200	26.690	26.050	26.220	19.731	3,812,357
2022-12-19	26.110	26.500	25.740	26.220	19.731	4,290,544
2022-12-16	27.660	27.660	26.100	26.170	19.694	6,882,625
2022-12-15	27.010	27.940	26.640	27.730	20.868	6,261,650
2022-12-14	28.000	28.250	26.880	27.010	20.326	6,226,467
2022-12-13	28.840	29.230	27.600	27.900	20.996	8,498,907
2022-12-12	28.360	29.090	27.600	29.020	21.839	7,654,275
2022-12-09	28.360	29.700	28.190	28.450	21.410	9,259,781
2022-12-08	29.090	29.130	28.220	28.360	21.342	7,567,400
2022-12-07	27.520	29.260	27.350	29.150	21.936	13,268,067
2022-12-06	27.200	27.730	26.230	27.590	20.763	11,170,204
2022-12-05	28.750	28.900	27.250	27.590	20.763	9,480,867
2022-12-02	27.470	29.460	27.470	28.650	21.560	10,354,689
2022-12-01	27.170	28.240	27.000	27.410	20.627	6,283,732
2022-11-30	27.650	27.910	26.710	27.300	20.544	7,998,428
2022-11-29	28.690	28.760	27.530	27.700	20.845	7,532,088
2022-11-28	28.000	28.690	27.880	28.600	21.523	6,759,452
2022-11-25	29.920	30.490	28.430	28.520	21.462	7,700,829
2022-11-24	29.700	30.470	29.000	29.990	22.569	5,382,639
2022-11-23	30.090	30.500	29.330	29.400	22.125	7,252,440
2022-11-22	29.500	31.730	29.450	30.390	22.870	12,396,443
2022-11-21	28.390	29.920	28.310	29.800	22.426	9,208,062
2022-11-18	29.390	29.600	28.500	28.600	21.523	7,689,619
2022-11-17	29.040	30.100	28.560	29.390	22.117	10,069,923
2022-11-16	28.540	30.770	28.130	29.420	22.140	20,355,615
2022-11-15	27.780	29.970	27.530	28.680	21.583	18,828,414
2022-11-14	26.300	28.500	26.050	27.760	20.890	14,209,962
2022-11-11	27.300	27.540	26.110	26.200	19.716	10,819,952
2022-11-10	27.600	27.950	26.500	26.570	19.995	11,753,354
2022-11-09	27.150	28.580	27.000	28.100	21.146	23,201,322
2022-11-08	26.330	26.680	25.850	26.420	19.882	11,962,809
2022-11-07	26.510	26.720	25.550	26.420	19.882	20,942,650

← NewerPage 16 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.