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
2022-11-04	27.000	27.680	26.610	27.300	20.544	19,912,158
2022-11-03	25.000	27.440	24.880	27.110	20.401	24,296,864
2022-11-02	25.000	25.980	24.800	25.310	19.047	19,514,985
2022-11-01	24.100	25.060	24.010	24.980	18.798	17,529,259
2022-10-31	23.000	24.440	22.830	24.360	18.332	16,466,193
2022-10-28	23.570	24.200	23.160	23.300	17.534	15,379,850
2022-10-27	23.510	24.150	23.250	23.720	17.850	17,555,448
2022-10-26	23.600	23.960	22.800	23.400	17.609	19,675,766
2022-10-25	22.570	22.900	21.800	22.520	16.947	11,312,853
2022-10-24	22.300	23.280	22.280	22.680	17.068	13,392,376
2022-10-21	21.950	22.250	21.710	22.050	16.593	5,406,690
2022-10-20	22.000	22.360	21.450	22.100	16.631	7,270,668
2022-10-19	22.250	22.610	22.040	22.050	16.593	7,089,901
2022-10-18	22.730	22.900	22.100	22.600	17.007	10,348,755
2022-10-17	21.340	23.050	21.340	22.670	17.060	13,035,614
2022-10-14	21.230	21.680	21.060	21.530	16.202	6,357,533
2022-10-13	21.150	21.450	20.790	21.020	15.818	5,639,032
2022-10-12	20.190	21.150	19.860	21.020	15.818	5,705,220
2022-10-11	20.210	20.450	19.730	20.180	15.186	5,456,175
2022-10-10	20.640	20.850	20.230	20.410	15.359	4,287,025
2022-09-30	21.200	21.430	20.640	20.640	15.532	4,019,904
2022-09-29	21.490	21.640	21.130	21.280	16.014	4,520,568
2022-09-28	22.120	22.530	21.180	21.240	15.984	5,648,994
2022-09-27	21.750	22.410	21.750	22.290	16.774	7,734,766
2022-09-26	21.880	22.160	21.450	21.560	16.225	5,340,829
2022-09-23	22.950	23.250	21.900	22.080	16.616	8,346,474
2022-09-22	22.330	23.440	22.310	22.990	17.301	8,189,662
2022-09-21	22.480	22.720	22.080	22.520	16.947	5,355,779
2022-09-20	22.670	23.130	22.460	22.620	17.022	5,625,144
2022-09-19	23.100	23.490	22.300	22.470	16.909	8,812,947
2022-09-16	23.530	24.060	22.930	22.980	17.293	9,512,634
2022-09-15	25.160	25.160	23.060	23.410	17.617	16,291,938
2022-09-14	24.580	25.590	24.390	25.250	19.002	11,342,455
2022-09-13	24.520	25.440	24.400	25.000	18.813	8,010,155
2022-09-09	25.090	25.130	23.980	24.510	18.445	10,366,889
2022-09-08	25.000	25.470	24.800	25.210	18.971	9,538,100
2022-09-07	24.480	25.300	24.330	24.980	18.798	11,509,056
2022-09-06	23.800	25.080	23.570	24.790	18.655	14,127,011
2022-09-05	23.800	24.600	23.580	23.700	17.835	8,348,674
2022-09-02	23.180	24.180	23.180	24.010	18.068	11,898,355
2022-09-01	23.100	23.770	22.950	23.120	17.399	7,460,310
2022-08-31	24.140	24.290	22.960	23.010	17.316	12,498,726
2022-08-30	24.870	25.050	24.000	24.100	18.136	12,140,709
2022-08-29	24.810	25.540	24.380	24.950	18.776	13,289,692
2022-08-26	25.490	26.140	25.220	25.350	19.077	8,897,622
2022-08-25	25.750	26.430	25.100	25.500	19.190	13,459,396
2022-08-24	26.500	26.820	25.480	25.750	19.378	16,566,642
2022-08-23	28.180	28.180	26.250	26.590	20.010	25,097,709
2022-08-22	28.000	28.990	27.700	28.060	21.116	15,141,477
2022-08-19	28.860	29.670	28.270	28.340	21.327	20,501,708
2022-08-18	28.850	29.200	27.890	28.850	21.711	17,368,299
2022-08-17	28.090	29.500	27.950	28.710	21.605	20,593,787
2022-08-16	27.360	28.900	26.860	28.380	21.357	21,193,268
2022-08-15	27.210	27.710	27.110	27.330	20.567	13,321,029
2022-08-12	28.180	28.270	27.080	27.170	20.446	17,671,910
2022-08-11	28.310	29.440	27.840	27.920	21.011	27,764,711
2022-08-10	28.410	29.500	27.850	28.850	21.711	34,616,701
2022-08-09	28.000	29.070	27.670	28.420	21.387	30,277,834
2022-08-08	27.500	28.540	26.380	28.500	21.447	38,361,707
2022-08-05	31.530	32.910	27.300	28.100	21.146	58,485,050

← NewerPage 17 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.