King-Strong New Material Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.110 | 17.680 | 16.180 | 17.640 | 17.640 | 10,487,703 |
| 2026-10-22 | 17.720 | 18.030 | 17.340 | 17.340 | 17.340 | 5,733,393 |
| 2026-10-21 | 17.800 | 18.080 | 17.550 | 17.620 | 17.620 | 5,112,681 |
| 2026-10-20 | 17.550 | 17.940 | 17.360 | 17.780 | 17.780 | 6,140,374 |
| 2026-10-19 | 17.560 | 17.750 | 17.060 | 17.720 | 17.720 | 7,737,190 |
| 2026-10-16 | 16.810 | 17.860 | 16.810 | 17.360 | 17.360 | 9,707,835 |
| 2026-10-15 | 16.900 | 17.290 | 16.580 | 16.630 | 16.630 | 6,341,536 |
| 2026-10-14 | 17.160 | 17.530 | 16.790 | 17.180 | 17.180 | 4,377,025 |
| 2026-10-13 | 16.750 | 17.400 | 16.420 | 17.260 | 17.260 | 5,536,175 |
| 2026-10-12 | 17.290 | 17.340 | 16.960 | 17.000 | 17.000 | 3,813,744 |
| 2026-10-09 | 17.370 | 17.420 | 16.480 | 17.410 | 17.410 | 7,014,520 |
| 2026-10-08 | 17.640 | 17.960 | 17.120 | 17.300 | 17.300 | 6,045,171 |
| 2026-09-30 | 18.080 | 18.190 | 17.540 | 17.600 | 17.600 | 7,386,504 |
| 2026-09-29 | 18.390 | 18.430 | 17.960 | 18.030 | 18.030 | 8,241,041 |
| 2026-09-28 | 18.880 | 19.190 | 18.210 | 18.540 | 18.500 | 14,959,590 |
| 2026-09-24 | 18.200 | 19.280 | 17.910 | 19.080 | 19.039 | 16,165,099 |
| 2026-09-23 | 18.060 | 18.320 | 17.820 | 18.200 | 18.161 | 4,789,123 |
Page 1 of 1 · 17 trading days
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.