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
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
2026-09-22	18.380	18.460	18.020	18.120	18.081	4,707,121
2026-09-21	17.870	18.430	17.870	18.360	18.320	5,934,845
2026-09-18	17.790	18.060	17.780	17.860	17.822	4,026,618
2026-09-17	17.940	18.130	17.510	17.700	17.662	3,559,900
2026-09-16	17.480	18.000	17.460	17.980	17.941	3,826,653
2026-09-15	17.880	17.900	17.490	17.640	17.602	5,776,699
2026-09-14	18.260	18.320	17.930	18.080	18.041	4,715,488
2026-09-11	17.980	18.530	17.930	18.380	18.340	6,775,252
2026-09-10	18.300	18.470	18.120	18.250	18.211	3,961,400
2026-09-09	18.380	18.650	18.270	18.360	18.320	4,896,000
2026-09-08	18.090	18.470	18.080	18.430	18.390	4,761,761
2026-09-07	18.270	18.410	18.110	18.130	18.091	4,546,915
2026-09-04	18.270	18.670	18.110	18.260	18.221	5,954,808
2026-09-03	18.150	18.280	18.020	18.210	18.171	4,963,527
2026-09-02	18.010	18.360	17.960	18.140	18.101	6,603,790
2026-09-01	18.220	18.460	18.110	18.150	18.111	5,967,647
2026-08-31	17.760	18.420	17.700	18.360	18.320	8,453,327
2026-08-28	17.680	18.100	17.540	17.940	17.901	10,108,482
2026-08-27	17.160	17.830	17.150	17.670	17.632	6,855,403
2026-08-26	17.160	17.220	16.840	17.170	17.133	5,012,100
2026-08-25	16.450	17.160	16.380	17.060	17.023	4,847,563
2026-08-24	16.930	17.010	16.350	16.600	16.564	4,121,548
2026-08-21	16.650	17.000	16.460	16.930	16.894	3,623,005
2026-08-20	16.820	16.840	16.500	16.660	16.624	4,148,200
2026-08-19	17.720	17.740	16.430	16.490	16.454	8,129,956
2026-08-18	17.990	18.050	17.460	17.680	17.642	5,030,636
2026-08-17	17.510	17.930	17.380	17.890	17.851	5,497,217
2026-08-14	17.320	17.770	17.300	17.580	17.542	5,535,600
2026-08-13	17.800	18.100	17.320	17.320	17.283	7,808,000
2026-08-12	17.600	18.000	17.410	17.840	17.802	8,622,508
2026-08-11	17.660	17.720	17.330	17.540	17.502	5,693,633
2026-08-10	17.930	17.940	17.540	17.860	17.822	7,268,313
2026-08-07	17.950	17.950	17.470	17.900	17.861	6,118,837
2026-08-06	17.730	18.050	17.570	17.910	17.871	5,873,362
2026-08-05	17.590	17.920	17.550	17.750	17.712	6,284,519
2026-08-04	17.480	17.650	17.450	17.550	17.512	5,089,649
2026-08-03	16.940	17.500	16.940	17.460	17.422	6,322,075
2026-07-31	16.560	17.080	16.560	16.940	16.904	6,944,302
2026-07-30	16.680	16.820	16.240	16.280	16.245	5,418,672
2026-07-29	16.700	16.890	16.370	16.870	16.834	5,410,436
2026-07-28	17.070	17.180	16.600	16.750	16.714	5,852,038
2026-07-27	16.540	17.130	16.350	17.130	17.093	6,465,440
2026-07-24	16.400	16.990	16.340	16.640	16.604	8,438,850

Page 1 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.