King-Strong New Material Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	33.450	35.080	33.010	33.840	19.487	20,619,619
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
2021-10-22	26.330	28.590	26.030	27.990	16.118	16,114,866
2021-10-21	26.500	26.560	25.810	26.250	15.116	8,211,848
2021-10-20	25.500	26.890	25.320	26.580	15.306	11,324,754
2021-10-19	25.560	25.730	25.050	25.640	14.765	8,026,570
2021-10-18	24.530	26.860	24.300	25.670	14.782	11,241,690
2021-10-15	24.940	25.510	24.510	24.540	14.131	6,708,069
2021-10-14	24.140	25.430	24.010	24.990	14.390	6,772,844

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.