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
2024-10-30	20.840	21.370	20.480	21.070	20.833	12,978,829
2024-10-29	21.400	22.150	20.980	21.040	20.803	19,730,538
2024-10-28	20.760	21.960	20.320	20.910	20.675	19,219,589
2024-10-25	21.500	22.830	20.900	21.010	20.774	35,509,599
2024-10-24	21.310	21.740	20.680	21.680	21.436	21,351,849
2024-10-23	20.460	21.980	20.450	21.690	21.446	30,118,188
2024-10-22	21.560	21.780	20.410	20.820	20.586	20,359,527
2024-10-21	20.200	21.490	20.010	21.300	21.060	32,207,242
2024-10-18	19.200	20.150	19.110	19.960	19.735	19,259,920
2024-10-17	19.060	20.240	19.060	19.450	19.231	15,112,683
2024-10-16	19.310	19.570	18.810	19.030	18.816	9,672,083
2024-10-15	18.780	20.050	18.680	19.590	19.370	17,230,781
2024-10-14	18.200	19.300	18.200	19.180	18.964	11,130,772
2024-10-11	19.580	19.580	17.970	18.130	17.926	9,213,729
2024-10-10	19.480	19.850	18.900	19.250	19.033	9,880,431
2024-10-09	20.530	20.560	19.000	19.000	18.786	16,425,045
2024-10-08	22.600	22.600	19.510	21.530	21.288	25,501,386
2024-09-30	17.910	19.890	17.650	19.300	19.083	17,493,288
2024-09-27	16.500	17.500	16.500	17.260	17.066	6,878,906
2024-09-26	16.050	16.360	16.020	16.360	16.176	3,525,736
2024-09-25	15.990	16.380	15.910	15.950	15.770	4,485,669
2024-09-24	15.470	15.870	15.280	15.870	15.691	3,474,953
2024-09-23	15.290	15.550	15.190	15.370	15.197	1,667,259
2024-09-20	15.430	15.640	15.150	15.380	15.207	1,785,439
2024-09-19	15.330	15.580	15.180	15.560	15.385	1,765,842
2024-09-18	15.150	15.310	14.860	15.270	15.098	1,533,978
2024-09-13	15.520	15.580	15.170	15.200	15.029	1,251,198
2024-09-12	15.710	15.830	15.460	15.490	15.316	1,385,475
2024-09-11	15.740	15.810	15.580	15.710	15.533	1,382,138
2024-09-10	15.600	15.860	15.440	15.820	15.642	2,096,058
2024-09-09	15.780	15.780	15.420	15.590	15.415	1,967,760
2024-09-06	15.860	15.890	15.580	15.780	15.602	2,327,380
2024-09-05	15.540	15.930	15.530	15.860	15.681	2,239,905
2024-09-04	15.350	15.710	15.350	15.530	15.355	1,802,398
2024-09-03	15.430	15.660	15.400	15.520	15.345	1,824,169
2024-09-02	15.880	16.020	15.420	15.430	15.256	1,925,900
2024-08-30	15.730	16.170	15.630	15.930	15.751	2,665,270
2024-08-29	15.310	15.790	15.250	15.720	15.543	1,790,604
2024-08-28	15.180	15.660	15.100	15.420	15.246	2,619,880
2024-08-27	15.070	15.200	14.850	15.200	15.029	2,690,574
2024-08-26	15.760	15.830	14.900	15.150	14.979	4,779,309
2024-08-23	16.110	16.310	15.530	15.760	15.583	2,969,034
2024-08-22	16.520	16.620	16.070	16.200	16.018	2,823,137
2024-08-21	16.390	16.840	16.390	16.590	16.403	2,563,413
2024-08-20	16.510	16.650	16.350	16.520	16.334	2,146,049
2024-08-19	16.200	16.680	16.200	16.500	16.314	3,066,277
2024-08-16	16.630	16.680	16.250	16.270	16.087	2,678,019
2024-08-15	16.590	16.710	16.390	16.580	16.393	2,578,137
2024-08-14	16.800	16.870	16.600	16.600	16.413	1,804,355
2024-08-13	16.690	16.950	16.660	16.940	16.749	2,710,629
2024-08-12	16.640	16.840	16.510	16.730	16.542	2,291,843
2024-08-09	16.850	16.980	16.640	16.800	16.611	2,248,761
2024-08-08	17.200	17.200	16.650	16.770	16.581	3,743,562
2024-08-07	17.000	17.500	16.900	17.250	17.056	4,466,852
2024-08-06	16.820	17.100	16.670	16.960	16.769	4,508,780
2024-08-05	17.180	17.670	16.590	16.590	16.403	5,518,627
2024-08-02	17.550	17.870	17.280	17.290	17.095	4,513,554
2024-08-01	17.750	18.040	17.650	17.690	17.491	6,068,818
2024-07-31	17.350	17.840	17.310	17.840	17.639	7,364,217
2024-07-30	16.810	17.500	16.670	17.500	17.303	6,963,876

← NewerPage 9 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.