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
2025-01-23	19.840	20.780	19.820	20.020	19.795	10,021,665
2025-01-22	19.980	19.980	19.500	19.590	19.370	4,139,580
2025-01-21	19.950	20.150	19.660	19.980	19.755	5,320,472
2025-01-20	20.130	20.240	19.900	19.950	19.725	4,692,449
2025-01-17	19.800	20.130	19.600	19.980	19.755	4,218,550
2025-01-16	20.070	20.120	19.720	19.940	19.716	4,964,500
2025-01-15	20.110	20.390	19.910	20.000	19.775	5,000,430
2025-01-14	19.400	20.200	19.300	20.160	19.933	6,973,431
2025-01-13	19.100	19.520	18.810	19.310	19.093	4,068,869
2025-01-10	19.580	19.970	19.330	19.440	19.221	6,676,940
2025-01-09	19.180	19.910	19.060	19.590	19.370	6,844,905
2025-01-08	19.480	19.590	18.720	19.290	19.073	7,033,010
2025-01-07	19.010	19.590	19.010	19.570	19.350	5,976,575
2025-01-06	19.770	19.970	19.000	19.050	18.836	7,779,010
2025-01-03	21.300	21.300	19.650	19.810	19.587	9,473,853
2025-01-02	21.420	22.030	20.910	21.080	20.843	6,070,586
2024-12-31	22.930	22.930	21.570	21.600	21.357	8,326,722
2024-12-30	23.000	23.380	22.490	22.960	22.702	8,920,382
2024-12-27	23.370	23.700	22.820	22.990	22.731	14,848,421
2024-12-26	21.900	22.990	21.900	22.370	22.118	8,631,622
2024-12-25	22.010	22.090	21.100	22.060	21.812	7,458,632
2024-12-24	22.000	22.380	21.620	22.030	21.782	4,875,985
2024-12-23	22.900	23.100	21.750	21.850	21.604	7,850,063
2024-12-20	22.740	23.350	22.480	22.950	22.692	6,893,400
2024-12-19	22.210	23.100	22.100	22.780	22.524	6,081,956
2024-12-18	22.450	22.810	22.120	22.530	22.276	6,139,675
2024-12-17	23.360	23.480	22.330	22.380	22.128	7,383,831
2024-12-16	23.710	23.880	23.160	23.360	23.097	7,159,867
2024-12-13	24.900	25.050	23.690	23.690	23.423	13,373,015
2024-12-12	24.200	25.450	24.200	24.930	24.649	18,559,733
2024-12-11	24.140	24.320	23.700	24.130	23.858	7,564,689
2024-12-10	24.750	24.900	23.860	24.190	23.918	13,371,639
2024-12-09	24.090	24.460	23.450	24.000	23.730	13,027,036
2024-12-06	24.480	24.920	23.470	24.160	23.888	15,861,286
2024-12-05	23.050	23.700	23.010	23.390	23.127	6,526,465
2024-12-04	23.590	23.780	22.980	23.130	22.870	8,892,855
2024-12-03	23.900	24.190	23.620	23.660	23.394	9,822,720
2024-12-02	23.780	24.040	23.500	24.020	23.750	11,585,535
2024-11-29	23.330	24.010	22.990	23.800	23.532	14,665,423
2024-11-28	23.000	23.980	22.930	23.490	23.226	16,542,341
2024-11-27	21.240	23.400	20.600	23.400	23.137	21,635,266
2024-11-26	21.600	22.060	21.280	21.420	21.179	6,853,503
2024-11-25	21.640	21.800	21.110	21.670	21.426	7,406,122
2024-11-22	22.650	22.960	21.600	21.620	21.377	11,058,911
2024-11-21	22.880	23.150	22.590	22.820	22.563	8,024,090
2024-11-20	22.720	23.190	22.520	23.060	22.800	10,288,464
2024-11-19	22.400	22.810	21.890	22.800	22.543	10,192,134
2024-11-18	22.900	23.190	21.600	22.000	21.752	13,548,517
2024-11-15	24.200	24.580	22.750	22.760	22.504	15,557,103
2024-11-14	24.360	24.740	23.550	24.100	23.829	14,799,132
2024-11-13	24.100	24.700	23.600	24.430	24.155	15,957,816
2024-11-12	25.800	26.010	23.880	24.120	23.849	29,815,980
2024-11-11	25.500	27.140	25.430	26.000	25.707	43,224,812
2024-11-08	23.420	25.230	23.410	24.170	23.898	37,164,557
2024-11-07	22.600	23.270	22.310	23.000	22.741	25,981,711
2024-11-06	24.170	24.600	22.520	23.190	22.929	41,150,426
2024-11-05	21.100	23.720	21.100	23.320	23.058	44,065,356
2024-11-04	20.260	21.020	20.260	20.780	20.546	9,129,690
2024-11-01	21.420	21.800	20.400	20.490	20.259	15,209,726
2024-10-31	21.390	21.830	21.010	21.520	21.278	19,592,131

← NewerPage 8 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.