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
2025-07-25	21.500	21.560	21.200	21.290	21.160	8,009,064
2025-07-24	20.650	21.480	20.650	21.480	21.348	13,262,488
2025-07-23	21.340	21.340	20.700	20.710	20.583	11,517,029
2025-07-22	21.250	21.870	21.160	21.370	21.239	17,101,810
2025-07-21	21.050	21.210	20.900	21.170	21.040	8,512,449
2025-07-18	21.110	21.280	20.850	21.040	20.911	7,507,186
2025-07-17	20.830	21.150	20.720	21.040	20.911	9,985,675
2025-07-16	20.350	20.980	20.270	20.920	20.792	11,817,409
2025-07-15	20.500	20.840	20.180	20.350	20.225	7,552,062
2025-07-14	20.490	20.710	20.400	20.580	20.454	5,402,039
2025-07-11	20.540	20.680	20.340	20.500	20.374	7,487,068
2025-07-10	20.390	20.600	20.210	20.500	20.374	6,803,900
2025-07-09	20.790	21.070	20.350	20.410	20.285	11,056,800
2025-07-08	20.590	20.900	20.480	20.790	20.663	7,567,500
2025-07-07	20.620	20.780	20.300	20.610	20.484	7,312,679
2025-07-04	21.260	21.360	20.760	20.780	20.653	11,176,816
2025-07-03	20.970	21.750	20.960	21.450	21.319	14,515,380
2025-07-02	21.340	21.350	20.830	20.980	20.851	9,557,621
2025-07-01	21.530	21.610	21.260	21.330	21.199	13,069,340
2025-06-30	21.490	21.870	21.280	21.690	21.557	18,167,231
2025-06-27	21.010	21.400	21.010	21.260	21.130	13,510,919
2025-06-26	20.840	21.830	20.780	21.100	20.971	25,031,185
2025-06-25	20.150	21.100	20.130	20.990	20.861	20,118,895
2025-06-24	19.730	20.360	19.670	20.140	20.017	10,741,008
2025-06-23	20.100	20.400	19.790	20.280	20.156	8,684,146
2025-06-20	19.840	20.150	19.450	19.950	19.828	9,273,994
2025-06-19	20.600	20.600	19.750	19.830	19.708	14,069,183
2025-06-18	20.300	20.990	20.300	20.720	20.593	15,713,230
2025-06-17	20.410	20.680	20.080	20.530	20.404	12,441,114
2025-06-16	21.000	21.000	20.500	20.570	20.444	16,744,547
2025-06-13	20.940	21.230	20.330	21.200	21.070	24,590,911
2025-06-12	20.310	20.570	20.200	20.390	20.265	4,853,951
2025-06-11	20.470	20.740	20.310	20.470	20.345	8,168,238
2025-06-10	20.900	20.970	20.250	20.570	20.444	13,182,261
2025-06-09	20.990	21.270	20.850	20.990	20.861	8,771,875
2025-06-06	21.030	21.380	20.800	20.900	20.772	11,511,240
2025-06-05	21.280	21.420	20.800	21.090	20.961	14,412,715
2025-06-04	21.320	21.720	21.000	21.490	21.358	24,626,454
2025-06-03	20.310	22.140	20.290	22.020	21.885	37,441,613
2025-05-30	19.300	19.770	19.100	19.420	19.301	8,081,955
2025-05-29	19.170	19.430	19.120	19.380	19.162	5,714,204
2025-05-28	19.680	19.740	19.150	19.200	18.984	6,800,480
2025-05-27	19.860	19.960	19.500	19.710	19.488	5,835,070
2025-05-26	19.720	19.950	19.500	19.940	19.716	6,739,717
2025-05-23	20.180	20.320	19.710	19.710	19.488	10,322,692
2025-05-22	19.870	20.830	19.720	20.240	20.012	16,963,900
2025-05-21	20.100	20.330	19.800	19.940	19.716	6,995,087
2025-05-20	20.470	20.600	19.930	20.100	19.874	11,914,578
2025-05-19	20.420	20.650	19.880	20.620	20.388	13,942,396
2025-05-16	20.390	20.850	20.240	20.300	20.072	13,141,233
2025-05-15	21.290	21.450	20.410	20.500	20.269	16,910,953
2025-05-14	22.310	22.370	20.820	21.090	20.853	24,442,379
2025-05-13	22.810	23.080	21.860	21.950	21.703	31,196,271
2025-05-12	20.910	23.880	20.580	22.810	22.553	49,723,509
2025-05-09	20.850	21.750	20.060	21.010	20.774	33,048,296
2025-05-08	19.880	20.870	19.410	20.870	20.635	29,913,402
2025-05-07	18.420	20.420	18.370	19.490	19.271	23,868,298
2025-05-06	17.750	18.030	17.720	17.990	17.788	4,710,861
2025-04-30	17.580	17.750	17.430	17.650	17.451	2,915,700
2025-04-29	17.200	17.630	17.200	17.440	17.244	3,214,420

← NewerPage 6 of 21 · 1,219 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.