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
2022-05-12	23.880	24.650	23.770	24.180	13.924	4,988,711
2022-05-11	24.620	25.010	23.960	23.960	13.797	8,014,233
2022-05-10	23.830	24.760	23.800	24.610	14.171	6,476,669
2022-05-09	23.130	24.770	22.810	24.470	14.091	10,648,943
2022-05-06	22.410	24.020	22.250	23.270	13.400	8,693,782
2022-05-05	22.720	23.380	22.100	23.000	13.244	8,978,970
2022-04-29	21.150	23.580	21.150	22.500	12.956	10,290,072
2022-04-28	20.090	20.270	19.410	20.090	11.569	4,139,655
2022-04-27	18.680	20.180	18.350	20.080	11.563	5,391,522
2022-04-26	19.470	19.700	18.330	18.500	10.653	4,968,938
2022-04-25	21.470	21.700	19.680	19.680	11.333	5,944,237
2022-04-22	20.830	23.100	20.800	22.080	12.715	7,200,084
2022-04-21	21.620	22.080	20.920	21.080	12.139	3,284,346
2022-04-20	21.600	22.180	21.460	21.800	12.553	3,259,587
2022-04-19	21.680	22.070	21.420	21.600	12.438	3,202,719
2022-04-18	20.800	21.680	20.550	21.680	12.484	3,210,324
2022-04-15	20.710	21.430	20.220	21.180	12.196	3,491,044
2022-04-14	21.410	21.410	20.710	21.190	12.202	2,078,953
2022-04-13	21.390	21.580	20.760	20.790	11.972	2,280,317
2022-04-12	20.600	21.460	20.350	21.390	12.317	3,180,672
2022-04-11	21.460	21.460	20.540	20.700	11.920	2,761,291
2022-04-08	21.700	22.010	21.040	21.460	12.358	2,839,369
2022-04-07	22.570	22.950	21.710	21.740	12.519	3,669,666
2022-04-06	22.230	22.540	22.120	22.500	12.956	2,338,453
2022-04-01	22.500	22.500	21.910	22.180	12.772	3,613,051
2022-03-31	22.890	22.940	22.420	22.500	12.956	2,845,791
2022-03-30	22.890	23.290	22.800	22.910	13.193	2,699,268
2022-03-29	23.400	23.680	22.820	22.890	13.181	4,464,473
2022-03-28	24.030	24.130	23.500	23.910	13.768	2,185,339
2022-03-25	24.380	24.600	24.120	24.160	13.912	2,610,712
2022-03-24	24.690	24.760	23.980	24.150	13.907	4,453,995
2022-03-23	24.410	25.300	24.380	24.860	14.316	5,028,160
2022-03-22	24.690	25.320	24.210	24.450	14.079	3,542,747
2022-03-21	24.500	25.020	24.290	24.940	14.362	3,922,380
2022-03-18	24.000	24.720	23.750	24.470	14.091	3,138,668
2022-03-17	24.010	24.520	23.730	24.110	13.884	4,820,978
2022-03-16	23.690	23.830	22.630	23.680	13.636	5,041,413
2022-03-15	24.660	24.870	23.270	23.280	13.406	4,809,508
2022-03-14	24.860	25.740	24.800	24.820	14.292	5,212,607
2022-03-11	24.900	25.360	24.380	25.310	14.575	3,962,036
2022-03-10	25.620	26.250	25.070	25.080	14.442	5,373,853
2022-03-09	26.060	26.350	23.890	25.130	14.471	6,546,792
2022-03-08	27.480	27.790	25.900	26.020	14.983	6,805,292
2022-03-07	27.480	28.580	27.220	27.620	15.905	5,287,756
2022-03-04	27.700	28.300	27.310	27.540	15.859	5,201,144
2022-03-03	28.750	28.850	27.510	27.760	15.985	8,117,796
2022-03-02	29.280	29.450	28.600	28.820	16.596	5,803,967
2022-03-01	28.880	29.500	28.770	29.320	16.884	6,556,524
2022-02-28	29.500	30.020	28.670	28.860	16.619	7,603,986
2022-02-25	29.500	30.300	29.130	29.190	16.809	12,865,970
2022-02-24	29.300	31.860	29.110	30.270	17.431	22,441,577
2022-02-23	28.020	29.400	28.000	29.300	16.872	7,927,249
2022-02-22	29.700	30.400	28.910	28.910	16.648	9,409,931
2022-02-21	28.990	29.200	28.700	29.020	16.711	5,484,219
2022-02-18	29.250	29.250	28.600	28.920	16.653	7,296,913
2022-02-17	28.000	30.460	27.720	29.600	17.045	14,798,133
2022-02-16	27.980	28.220	27.510	28.140	16.204	7,105,109
2022-02-15	28.890	28.890	28.320	28.650	16.498	7,157,596
2022-02-14	27.980	29.010	27.960	28.990	16.694	11,624,741
2022-02-11	28.010	28.250	27.380	27.640	15.916	6,357,070

← NewerPage 19 of 21 · 1,220 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.