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
2026-04-24	25.330	25.420	24.600	24.740	24.588	9,364,654
2026-04-23	26.590	26.900	25.300	25.430	25.274	13,626,434
2026-04-22	25.720	26.290	25.610	26.130	25.970	9,230,213
2026-04-21	26.820	26.830	25.760	26.030	25.870	12,208,089
2026-04-20	25.250	26.690	25.200	26.490	26.328	21,325,783
2026-04-17	23.810	25.590	23.800	25.510	25.354	25,478,149
2026-04-16	23.880	24.150	23.760	24.010	23.863	8,148,577
2026-04-15	24.780	24.930	23.850	23.980	23.833	13,631,153
2026-04-14	24.110	24.880	23.520	24.730	24.578	23,537,835
2026-04-13	22.740	23.250	22.640	23.130	22.988	6,419,449
2026-04-10	22.940	23.230	22.810	22.840	22.700	7,533,100
2026-04-09	22.810	23.140	22.520	22.720	22.581	7,710,329
2026-04-08	22.050	23.070	22.050	23.040	22.899	10,818,980
2026-04-07	21.410	21.860	21.370	21.610	21.478	4,803,681
2026-04-03	22.010	22.150	21.400	21.410	21.279	6,534,240
2026-04-02	22.580	22.680	21.880	22.000	21.865	7,080,084
2026-04-01	23.280	23.430	22.370	22.610	22.471	8,950,599
2026-03-31	22.870	23.590	22.700	22.790	22.650	11,242,038
2026-03-30	22.190	22.990	21.910	22.930	22.789	9,747,785
2026-03-27	21.710	22.530	21.710	22.370	22.233	7,090,409
2026-03-26	22.910	22.910	21.830	22.130	21.994	10,953,561
2026-03-25	22.700	23.110	22.500	22.820	22.680	12,362,522
2026-03-24	22.710	23.000	22.110	22.700	22.561	9,703,934
2026-03-23	23.100	23.470	21.960	22.200	22.064	13,657,708
2026-03-20	24.760	24.860	23.530	23.650	23.505	12,951,761
2026-03-19	25.320	25.400	24.610	24.700	24.549	12,515,703
2026-03-18	24.940	25.710	24.730	25.690	25.533	14,128,261
2026-03-17	26.850	26.980	24.880	24.880	24.728	21,860,607
2026-03-16	26.370	27.130	26.250	26.840	26.676	19,160,607
2026-03-13	27.240	27.550	26.520	26.610	26.447	24,586,779
2026-03-12	27.730	28.390	27.080	27.390	27.222	30,594,438
2026-03-11	28.300	28.500	27.510	27.980	27.809	53,078,616
2026-03-10	26.390	28.910	26.390	28.910	28.733	69,640,184
2026-03-09	24.300	24.550	23.440	24.090	23.942	11,933,627
2026-03-06	24.480	25.300	24.180	24.710	24.559	9,461,100
2026-03-05	25.500	25.610	24.400	24.550	24.400	12,677,753
2026-03-04	24.000	25.680	23.900	24.980	24.827	14,493,065
2026-03-03	28.280	28.280	24.790	25.090	24.936	28,819,050
2026-03-02	26.190	28.030	25.600	27.980	27.809	42,634,190
2026-02-27	25.700	25.950	25.450	25.660	25.503	10,462,887
2026-02-26	25.730	25.990	25.430	25.710	25.552	9,355,885
2026-02-25	25.200	25.800	24.910	25.710	25.552	9,631,313
2026-02-24	25.400	25.750	24.710	25.200	25.046	9,278,142
2026-02-13	25.000	25.920	25.000	25.230	25.075	9,855,598
2026-02-12	25.320	25.630	25.060	25.100	24.946	9,816,568
2026-02-11	25.680	25.940	25.360	25.360	25.205	8,436,682
2026-02-10	25.700	26.130	25.180	25.650	25.493	11,320,764
2026-02-09	25.770	25.940	25.400	25.670	25.513	10,811,343
2026-02-06	25.310	25.930	25.000	25.340	25.185	11,685,278
2026-02-05	25.620	26.200	25.360	25.440	25.284	12,506,912
2026-02-04	25.600	26.860	25.190	26.040	25.880	21,219,083
2026-02-03	25.540	25.870	24.800	25.770	25.612	14,610,768
2026-02-02	24.960	25.980	24.830	24.940	24.787	15,506,025
2026-01-30	24.800	24.990	23.830	24.600	24.449	15,641,089
2026-01-29	24.830	26.090	24.560	25.050	24.896	15,681,743
2026-01-28	25.770	26.150	24.900	25.110	24.956	14,871,099
2026-01-27	25.820	26.220	25.070	25.830	25.672	16,099,703
2026-01-26	27.460	28.300	25.810	26.120	25.960	28,929,243
2026-01-23	26.120	27.450	26.030	27.020	26.854	33,753,737
2026-01-22	25.050	26.960	24.930	26.110	25.950	30,547,484

← NewerPage 3 of 5 · 243 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.