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
2022-02-09	28.000	28.600	27.730	28.140	16.204	6,927,654
2022-02-08	27.680	28.290	27.060	28.130	16.198	7,093,403
2022-02-07	27.400	27.990	26.810	27.500	15.836	7,643,447
2022-01-28	25.550	26.760	25.030	26.670	15.358	7,134,439
2022-01-27	26.290	27.480	25.500	25.500	14.684	7,613,083
2022-01-26	26.970	27.970	26.110	26.420	15.214	9,254,186
2022-01-25	26.860	28.900	26.510	27.660	15.928	14,603,540
2022-01-24	25.480	27.370	25.030	26.690	15.369	5,526,729
2022-01-21	26.200	26.480	25.760	25.800	14.857	2,862,594
2022-01-20	27.430	27.450	26.320	26.330	15.162	4,171,934
2022-01-19	27.110	27.480	26.830	27.450	15.807	2,852,551
2022-01-18	27.610	27.800	27.150	27.180	15.651	3,509,116
2022-01-17	26.500	27.650	26.500	27.560	15.870	3,399,097
2022-01-14	26.900	27.400	26.700	26.960	15.525	2,899,519
2022-01-13	27.650	27.660	26.820	26.910	15.496	3,294,993
2022-01-12	27.380	27.700	27.070	27.640	15.916	3,447,314
2022-01-11	27.690	27.800	26.970	27.070	15.588	3,227,139
2022-01-10	27.090	27.850	26.720	27.480	15.824	3,947,924
2022-01-07	28.430	28.590	27.180	27.180	15.651	4,834,753
2022-01-06	28.060	28.650	27.680	28.240	16.262	5,355,356
2022-01-05	29.050	29.700	28.100	28.600	16.469	7,184,478
2022-01-04	28.480	29.080	28.430	28.940	16.665	5,176,132
2021-12-31	28.870	29.190	28.510	28.590	16.463	5,602,857
2021-12-30	28.050	28.970	28.040	28.760	16.561	6,292,461
2021-12-29	28.200	28.820	27.720	28.240	16.262	6,675,141
2021-12-28	27.450	28.780	27.300	28.180	16.227	6,540,469
2021-12-27	27.380	27.700	27.030	27.390	15.772	3,891,126
2021-12-24	28.180	28.440	27.170	27.260	15.698	5,928,435
2021-12-23	28.420	28.680	28.100	28.140	16.204	5,043,551
2021-12-22	28.900	28.990	28.600	28.790	16.579	3,580,011
2021-12-21	28.490	29.150	28.290	28.820	16.596	4,000,399
2021-12-20	29.780	30.000	28.560	28.570	16.452	7,761,286
2021-12-17	30.530	30.880	29.770	29.830	17.177	7,034,371
2021-12-16	30.210	31.050	30.210	30.670	17.661	6,403,156
2021-12-15	30.250	30.610	30.090	30.250	17.419	5,369,577
2021-12-14	30.350	31.100	30.160	30.420	17.517	6,336,426
2021-12-13	31.000	31.140	29.800	30.470	17.546	7,988,123
2021-12-10	30.800	31.270	30.310	30.890	17.788	5,107,602
2021-12-09	31.300	31.820	30.660	30.910	17.799	7,275,483
2021-12-08	30.090	32.080	30.090	31.500	18.139	11,313,745
2021-12-07	31.700	31.700	29.930	30.030	17.293	11,284,501
2021-12-06	31.450	32.350	30.650	31.830	18.329	10,587,089
2021-12-03	31.050	31.800	30.810	31.450	18.110	7,988,799
2021-12-02	33.000	33.000	30.960	31.050	17.880	14,464,027
2021-12-01	33.040	33.920	32.420	33.100	19.060	13,193,999
2021-11-30	34.950	35.730	33.500	33.580	19.337	18,621,726
2021-11-29	33.480	35.260	33.130	34.930	20.114	18,883,722
2021-11-26	33.700	34.130	32.510	34.030	19.596	15,360,901
2021-11-25	33.060	35.000	32.780	33.780	19.452	22,988,394
2021-11-24	31.570	34.480	31.000	33.400	19.233	26,816,791
2021-11-23	31.650	32.090	30.830	31.040	17.874	12,620,519
2021-11-22	30.990	31.790	30.810	31.550	18.168	9,600,974
2021-11-19	31.080	31.750	30.800	30.980	17.840	11,147,324
2021-11-18	32.360	32.730	30.090	31.360	18.058	16,559,127
2021-11-17	31.890	32.400	31.140	32.250	18.571	12,487,241
2021-11-16	32.960	33.830	31.510	31.610	18.202	19,408,720
2021-11-15	32.960	34.700	32.580	32.950	18.974	18,173,244
2021-11-12	32.220	33.920	32.010	33.220	19.129	20,073,789
2021-11-11	33.000	33.400	32.140	32.540	18.738	22,411,906
2021-11-10	33.450	35.080	33.010	33.840	19.487	20,619,619

← NewerPage 20 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.