King-Strong New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 34.280 | 36.360 | 33.440 | 33.510 | 19.296 | 26,000,066 |
| 2021-11-08 | 33.800 | 35.300 | 32.300 | 35.240 | 20.293 | 22,665,668 |
| 2021-11-05 | 32.430 | 35.800 | 31.660 | 34.370 | 19.792 | 28,685,062 |
| 2021-11-04 | 32.450 | 33.670 | 31.860 | 32.710 | 18.836 | 23,708,335 |
| 2021-11-03 | 34.590 | 34.850 | 32.090 | 32.500 | 18.715 | 26,405,268 |
| 2021-11-02 | 33.660 | 38.000 | 33.020 | 33.900 | 19.521 | 38,625,321 |
| 2021-11-01 | 30.990 | 33.490 | 30.330 | 32.600 | 18.772 | 36,102,687 |
| 2021-10-29 | 26.400 | 30.590 | 25.810 | 30.590 | 17.615 | 20,775,349 |
| 2021-10-28 | 25.980 | 26.540 | 25.020 | 25.490 | 14.678 | 8,391,103 |
| 2021-10-27 | 28.560 | 28.600 | 26.680 | 26.900 | 15.490 | 10,374,485 |
| 2021-10-26 | 27.920 | 28.390 | 27.700 | 28.250 | 16.268 | 9,714,199 |
| 2021-10-25 | 27.530 | 29.170 | 27.400 | 28.520 | 16.423 | 14,703,316 |
← NewerPage 21 of 21 · 1,212 trading days
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.