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
2022-08-04	32.130	33.180	31.010	31.240	23.509	52,684,186
2022-08-03	31.680	36.660	30.880	31.030	23.351	68,373,674
2022-08-02	31.910	32.750	30.050	30.860	23.223	49,985,299
2022-08-01	26.250	30.340	26.250	30.340	22.832	54,193,386
2022-07-29	22.600	25.380	22.500	25.280	19.024	23,596,329
2022-07-28	21.660	23.000	21.570	22.690	17.075	11,257,207
2022-07-27	21.330	21.970	21.130	21.630	16.277	5,001,843
2022-07-26	21.260	21.420	20.720	21.420	16.119	3,267,537
2022-07-25	21.530	21.930	21.040	21.200	15.954	3,662,698
2022-07-22	21.830	22.080	21.230	21.520	16.195	4,779,333
2022-07-21	21.950	22.390	21.770	21.810	16.413	6,740,422
2022-07-20	21.150	22.350	21.020	22.110	16.639	10,471,981
2022-07-19	20.740	21.270	20.680	21.020	15.818	3,777,330
2022-07-18	20.510	20.790	20.300	20.700	15.578	2,827,363
2022-07-15	21.000	21.170	20.440	20.450	15.389	3,862,781
2022-07-14	20.800	21.340	20.470	20.980	15.788	4,283,500
2022-07-13	20.520	21.000	20.220	20.610	15.510	4,004,039
2022-07-12	20.980	21.000	20.130	20.260	15.246	3,588,975
2022-07-11	20.930	21.040	20.450	20.790	15.645	3,704,337
2022-07-08	21.200	21.400	20.900	20.930	15.751	5,021,653
2022-07-07	21.230	21.770	21.000	21.150	15.916	5,291,773
2022-07-06	21.480	21.560	20.860	21.020	15.818	6,078,313
2022-07-05	21.860	22.120	21.310	21.780	16.390	6,457,666
2022-07-04	21.170	22.520	21.170	22.040	16.586	8,974,732
2022-07-01	21.600	21.970	21.040	21.210	15.961	5,718,506
2022-06-30	20.900	21.490	20.860	21.390	16.097	6,132,074
2022-06-29	21.100	21.660	20.810	20.890	15.720	7,105,169
2022-06-28	20.530	21.170	20.330	21.140	15.909	6,471,998
2022-06-27	20.680	20.850	20.180	20.480	15.412	3,995,563
2022-06-24	20.750	21.180	20.310	20.540	15.457	7,015,242
2022-06-23	19.680	20.720	19.680	20.600	15.502	6,264,791
2022-06-22	19.960	20.140	19.740	19.820	14.915	3,171,922
2022-06-21	20.300	20.460	19.680	19.980	15.036	4,320,854
2022-06-20	20.390	20.850	20.100	20.120	15.141	6,003,803
2022-06-17	20.160	20.450	20.000	20.270	15.254	4,991,815
2022-06-16	19.430	20.350	19.310	20.170	15.179	7,685,577
2022-06-15	19.990	20.430	19.500	19.500	14.674	6,009,718
2022-06-14	19.770	19.970	19.440	19.800	14.900	5,746,604
2022-06-13	18.830	19.950	18.740	19.950	15.013	8,315,066
2022-06-10	18.180	19.240	18.100	18.830	14.170	5,944,547
2022-06-09	18.950	19.050	18.300	18.390	13.839	3,543,293
2022-06-08	19.300	19.520	18.500	18.980	14.283	4,629,215
2022-06-07	19.840	19.900	19.150	19.410	14.607	5,178,303
2022-06-06	19.590	19.970	19.560	19.900	14.976	6,018,977
2022-06-02	19.610	19.770	19.370	19.680	14.810	4,105,270
2022-06-01	19.760	19.900	19.450	19.690	14.818	4,904,489
2022-05-31	19.000	19.990	18.810	19.690	14.818	6,134,618
2022-05-30	19.390	19.390	18.420	19.130	14.396	4,048,408
2022-05-27	25.190	25.430	24.560	24.820	14.292	4,884,438
2022-05-26	24.300	25.600	24.010	25.200	14.511	7,636,011
2022-05-25	24.000	24.500	23.600	24.300	13.993	4,454,671
2022-05-24	25.190	25.670	23.680	23.680	13.636	7,315,249
2022-05-23	24.380	25.360	24.380	25.300	14.569	6,263,777
2022-05-20	24.600	24.740	24.130	24.370	14.033	3,053,323
2022-05-19	24.020	24.420	23.850	24.380	14.039	3,832,582
2022-05-18	23.820	24.680	23.800	24.490	14.102	3,894,605
2022-05-17	24.120	24.320	23.800	24.080	13.866	2,640,963
2022-05-16	24.480	24.880	24.000	24.080	13.866	3,786,107
2022-05-13	24.300	24.480	23.830	24.200	13.935	3,303,612
2022-05-12	23.880	24.650	23.770	24.180	13.924	4,988,711

← NewerPage 18 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.