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
2025-10-27	19.570	19.690	19.340	19.660	19.540	4,712,227
2025-10-24	19.430	19.740	19.320	19.380	19.261	4,462,834
2025-10-23	19.600	19.600	19.050	19.220	19.102	4,738,381
2025-10-22	19.480	19.730	19.430	19.460	19.341	2,782,993
2025-10-21	19.470	19.620	19.390	19.570	19.450	3,081,892
2025-10-20	19.280	19.530	19.230	19.480	19.361	3,335,734
2025-10-17	19.650	19.700	19.100	19.130	19.013	5,120,080
2025-10-16	19.820	20.040	19.650	19.680	19.559	4,996,735
2025-10-15	19.720	19.880	19.450	19.790	19.669	4,045,746
2025-10-14	19.860	20.000	19.650	19.720	19.599	4,854,486
2025-10-13	19.100	19.850	19.010	19.770	19.649	5,283,953
2025-10-10	19.760	20.050	19.720	19.850	19.728	6,582,459
2025-10-09	19.820	20.000	19.500	19.860	19.738	6,828,802
2025-09-30	19.770	19.970	19.710	19.830	19.708	5,376,521
2025-09-29	19.680	19.880	19.250	19.770	19.649	5,402,012
2025-09-26	19.600	20.000	19.450	19.680	19.559	5,918,449
2025-09-25	19.950	20.070	19.560	19.630	19.510	6,319,925
2025-09-24	19.670	19.980	19.430	19.940	19.818	6,240,609
2025-09-23	20.160	20.320	19.120	19.670	19.549	12,826,594
2025-09-22	20.340	20.400	19.960	20.160	20.036	5,440,111
2025-09-19	20.600	20.680	20.200	20.340	20.215	8,140,156
2025-09-18	19.900	21.170	19.870	20.580	20.454	19,467,149
2025-09-17	19.980	20.100	19.800	19.880	19.758	5,859,697
2025-09-16	19.990	20.050	19.760	19.980	19.858	6,039,950
2025-09-15	20.150	20.210	19.910	19.930	19.808	5,592,374
2025-09-12	20.120	20.340	20.060	20.160	20.036	7,101,163
2025-09-11	19.800	20.140	19.600	20.120	19.997	6,517,277
2025-09-10	19.740	20.060	19.740	19.800	19.679	6,243,597
2025-09-09	20.230	20.280	19.660	19.730	19.609	9,926,871
2025-09-08	20.300	20.360	19.950	20.300	20.176	10,095,019
2025-09-05	20.220	20.400	20.070	20.290	20.166	10,840,963
2025-09-04	21.180	21.260	19.880	20.220	20.096	15,998,293
2025-09-03	23.360	23.480	20.750	20.850	20.722	28,736,213
2025-09-02	24.340	24.440	22.740	23.390	23.247	22,801,381
2025-09-01	23.150	24.330	23.090	24.330	24.181	24,648,898
2025-08-29	23.580	23.590	22.830	23.150	23.008	14,277,991
2025-08-28	22.620	23.980	22.440	23.590	23.445	24,143,181
2025-08-27	23.760	24.080	22.860	22.900	22.760	20,208,736
2025-08-26	24.310	24.560	23.620	23.880	23.734	21,851,348
2025-08-25	23.430	24.150	23.190	23.980	23.833	24,681,722
2025-08-22	23.300	23.880	23.030	23.350	23.207	17,368,715
2025-08-21	22.770	23.880	22.710	23.300	23.157	27,698,064
2025-08-20	22.640	22.820	22.400	22.730	22.591	12,454,076
2025-08-19	22.810	22.950	22.420	22.730	22.591	12,151,212
2025-08-18	22.660	23.050	22.620	22.790	22.650	15,732,674
2025-08-15	22.420	22.710	22.370	22.580	22.442	12,411,292
2025-08-14	23.010	23.100	22.340	22.390	22.253	16,321,768
2025-08-13	23.150	23.440	22.860	23.130	22.988	16,588,631
2025-08-12	24.030	24.070	22.980	23.070	22.929	20,271,972
2025-08-11	24.040	24.550	23.710	23.860	23.714	20,259,993
2025-08-08	24.050	24.280	23.650	23.960	23.813	22,008,568
2025-08-07	23.550	25.250	23.430	24.370	24.221	43,302,653
2025-08-06	22.900	23.600	22.900	23.350	23.207	21,658,161
2025-08-05	22.760	23.630	22.600	23.180	23.038	26,188,882
2025-08-04	21.600	23.000	21.600	22.730	22.591	25,531,331
2025-08-01	21.910	22.150	21.500	21.820	21.686	14,279,750
2025-07-31	21.490	22.220	21.490	21.880	21.746	16,038,895
2025-07-30	21.880	22.010	21.360	21.590	21.458	12,453,524
2025-07-29	21.810	21.910	21.630	21.890	21.756	10,430,062
2025-07-28	21.310	22.020	21.270	21.840	21.706	15,711,396

← NewerPage 5 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.