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
2026-01-21	25.370	25.700	25.100	25.170	25.016	14,204,702
2026-01-20	26.900	27.080	25.270	25.620	25.463	23,850,479
2026-01-19	26.910	27.550	26.670	26.840	26.676	20,235,069
2026-01-16	28.720	29.330	27.370	27.510	27.341	26,255,526
2026-01-15	30.340	30.580	27.680	28.210	28.037	50,221,445
2026-01-14	29.130	34.170	29.130	31.100	30.909	57,952,380
2026-01-13	31.920	32.600	28.800	29.900	29.717	50,521,193
2026-01-12	29.900	34.380	29.160	33.270	33.066	56,416,634
2026-01-09	26.700	28.860	25.600	28.800	28.624	65,812,754
2026-01-08	23.100	27.810	23.010	26.470	26.308	64,999,017
2026-01-07	23.000	23.640	22.780	23.390	23.247	24,729,364
2026-01-06	23.310	23.460	22.920	23.280	23.137	22,314,463
2026-01-05	24.450	24.600	23.230	23.540	23.396	35,435,615
2025-12-31	22.580	24.450	22.030	23.780	23.634	46,979,996
2025-12-30	23.500	24.380	22.410	22.710	22.571	39,021,387
2025-12-29	23.330	24.380	22.800	23.380	23.237	49,404,226
2025-12-26	21.760	24.560	21.740	23.330	23.187	67,413,019
2025-12-25	22.540	22.540	21.610	21.740	21.607	48,145,396
2025-12-24	18.880	22.660	18.600	22.660	22.521	52,586,971
2025-12-23	18.820	19.350	18.650	18.880	18.764	8,327,203
2025-12-22	19.150	19.210	18.790	18.880	18.764	5,092,770
2025-12-19	18.760	19.230	18.760	19.040	18.923	4,501,005
2025-12-18	18.390	19.080	18.300	18.820	18.705	7,255,713
2025-12-17	18.760	18.980	18.100	18.480	18.367	6,818,500
2025-12-16	19.300	19.300	18.660	18.860	18.744	6,168,411
2025-12-15	19.170	19.560	19.050	19.320	19.202	5,166,767
2025-12-12	19.560	19.800	19.290	19.310	19.192	6,844,079
2025-12-11	19.600	19.830	19.400	19.580	19.460	8,043,116
2025-12-10	19.400	19.570	19.270	19.480	19.361	4,708,063
2025-12-09	19.200	19.660	19.100	19.540	19.420	8,956,195
2025-12-08	19.200	19.490	19.140	19.190	19.072	7,907,800
2025-12-05	18.600	19.060	18.440	19.050	18.933	4,963,166
2025-12-04	18.690	18.770	18.440	18.600	18.486	3,397,500
2025-12-03	18.840	18.890	18.430	18.640	18.526	4,622,666
2025-12-02	18.880	18.960	18.690	18.820	18.705	2,972,960
2025-12-01	18.810	19.240	18.810	18.920	18.804	4,827,663
2025-11-28	18.480	18.880	18.400	18.850	18.735	3,387,855
2025-11-27	18.450	18.630	18.360	18.480	18.367	2,469,277
2025-11-26	19.010	19.010	18.480	18.550	18.436	5,481,755
2025-11-25	19.050	19.330	18.930	19.020	18.903	5,011,645
2025-11-24	18.420	19.140	18.420	19.090	18.973	5,168,733
2025-11-21	18.900	19.020	18.260	18.420	18.307	5,995,661
2025-11-20	19.190	19.380	19.040	19.080	18.963	3,556,532
2025-11-19	18.920	19.440	18.850	19.350	19.231	6,520,401
2025-11-18	19.290	19.290	18.880	19.030	18.913	4,644,050
2025-11-17	19.300	19.610	19.220	19.410	19.291	7,790,169
2025-11-14	18.890	19.250	18.820	19.080	18.963	3,559,268
2025-11-13	18.800	19.120	18.690	19.030	18.913	3,785,302
2025-11-12	18.810	18.860	18.510	18.710	18.595	3,297,413
2025-11-11	18.940	19.040	18.790	18.890	18.774	3,053,500
2025-11-10	18.700	18.920	18.660	18.870	18.754	2,766,952
2025-11-07	18.940	18.990	18.630	18.710	18.595	4,000,800
2025-11-06	18.850	19.070	18.830	18.960	18.844	2,976,207
2025-11-05	18.750	18.970	18.680	18.850	18.735	3,433,791
2025-11-04	19.280	19.310	18.860	18.960	18.844	4,449,363
2025-11-03	19.130	19.260	19.040	19.250	19.132	3,510,647
2025-10-31	19.130	19.280	19.120	19.200	19.082	3,706,538
2025-10-30	19.530	19.530	19.160	19.180	19.062	5,181,738
2025-10-29	19.680	19.750	19.430	19.550	19.430	7,461,170
2025-10-28	19.640	20.050	19.460	19.980	19.858	7,338,297

← NewerPage 4 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.