Shenzhen - Delayed Quote CNY

Guangdong Kingstrong Technology Co., Ltd. (300629.SZ)

19.39
+0.11
+(0.57%)
As of 11:09:13 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.3919.7719.1019.3919.395,451,700
May 30, 2025 0.1 Dividend
May 29, 202519.1719.4319.1219.3819.285,714,204
May 28, 202519.6819.7419.1519.2019.106,800,480
May 27, 202519.8619.9619.5019.7119.615,835,070
May 26, 202519.7219.9519.5019.9419.846,739,717
May 23, 202520.1820.3219.7119.7119.6110,322,692
May 22, 202519.8720.8319.7220.2420.1416,963,900
May 21, 202520.1020.3319.8019.9419.846,995,087
May 20, 202520.4720.6019.9320.1020.0011,914,578
May 19, 202520.4220.6519.8820.6220.5113,942,396
May 16, 202520.3920.8520.2420.3020.2013,141,233
May 15, 202521.2921.4520.4120.5020.3916,910,953
May 14, 202522.3122.3720.8221.0920.9824,442,379
May 13, 202522.8123.0821.8621.9521.8431,196,271
May 12, 202520.9123.8820.5822.8122.6949,723,509
May 9, 202520.8521.7520.0621.0120.9033,048,296
May 8, 202519.8820.8719.4120.8720.7629,913,402
May 7, 202518.4220.4218.3719.4919.3923,868,298
May 6, 202517.7518.0317.7217.9917.904,710,861
Apr 30, 202517.5817.7517.4317.6517.562,915,700
Apr 29, 202517.2017.6317.2017.4417.353,214,420
Apr 28, 202517.6017.6417.2517.2917.203,697,985
Apr 25, 202517.6917.8717.5217.6017.514,686,640
Apr 24, 202517.9817.9917.5217.6917.606,298,314
Apr 23, 202518.1518.2117.9218.0117.926,380,837
Apr 22, 202518.1918.4117.8318.0918.0016,167,261
Apr 21, 202519.3019.4619.1619.3819.285,567,722
Apr 18, 202519.5819.5819.1219.2719.174,073,830
Apr 17, 202518.8819.9018.7719.5619.469,235,268
Apr 16, 202519.2219.5018.7018.9718.874,006,894
Apr 15, 202519.7219.7219.0119.2119.114,965,877
Apr 14, 202519.7719.8819.4019.4919.396,216,249
Apr 11, 202519.3220.0019.3019.5919.499,277,252
Apr 10, 202518.5620.0018.5619.6219.5216,316,220
Apr 9, 202517.0018.7816.4118.6118.5114,463,220
Apr 8, 202516.9617.6616.7617.3117.2210,582,197
Apr 7, 202518.7618.8716.1816.6516.5614,943,932
Apr 3, 202519.6020.0619.5219.7519.654,697,750
Apr 2, 202519.8220.1019.6819.8719.774,973,433
Apr 1, 202519.6120.0919.6119.7919.696,303,161
Mar 31, 202519.5819.6819.0419.5019.406,530,180
Mar 28, 202520.2120.3619.6819.6819.587,706,400
Mar 27, 202520.2920.5319.7520.2020.106,977,920
Mar 26, 202520.1620.5620.1520.3620.256,137,900
Mar 25, 202520.2020.6820.1220.2920.199,302,096
Mar 24, 202522.2322.3219.8420.4520.3422,020,830
Mar 21, 202522.4922.8622.0122.2822.179,626,383
Mar 20, 202522.4522.9422.1022.6622.5411,804,684
Mar 19, 202522.5222.7322.2822.4722.357,836,948
Mar 18, 202522.9223.1422.4222.6722.5512,944,952
Mar 17, 202523.1123.2822.8022.9222.809,268,296
Mar 14, 202523.5023.6822.6823.1223.0015,955,031
Mar 13, 202523.4623.8823.0023.6823.5620,957,198
Mar 12, 202523.3524.5523.2423.2823.1626,036,605
Mar 11, 202521.9823.4021.8823.2823.1620,795,355
Mar 10, 202522.4522.9822.2322.3422.2213,322,177
Mar 7, 202521.9422.8521.7622.2422.1315,700,670
Mar 6, 202521.8522.0421.6121.9421.839,894,269
Mar 5, 202521.6722.0021.3921.8521.748,574,575
Mar 4, 202520.8621.7820.7321.6121.508,962,343
Mar 3, 202520.7021.4920.5120.8720.766,593,300
Feb 28, 202521.6221.7620.6020.6920.588,042,530
Feb 27, 202522.1322.1821.3221.7521.648,469,825
Feb 26, 202521.8022.3021.7922.1522.0410,666,294
Feb 25, 202521.6522.0021.4621.7121.608,134,892
Feb 24, 202521.3922.1221.0721.9221.8112,453,205
Feb 21, 202521.2021.5820.9621.4221.319,638,165
Feb 20, 202521.0221.4320.8521.3021.197,099,194
Feb 19, 202520.4421.0820.4121.0120.906,350,433
Feb 18, 202521.4421.4420.2220.3620.258,243,426
Feb 17, 202521.0521.5520.9821.5321.427,444,926
Feb 14, 202520.7521.1620.6121.0120.907,086,888
Feb 13, 202521.5021.9520.8820.9020.798,473,971
Feb 12, 202521.0021.4821.0021.3421.235,728,805
Feb 11, 202521.0121.5920.7221.2121.106,637,721
Feb 10, 202521.0321.1620.8021.1221.015,506,237
Feb 7, 202520.7321.1920.5820.9920.888,947,789
Feb 6, 202519.8520.7419.7620.7320.626,398,353
Feb 5, 202519.6020.0019.5719.9619.864,270,160
Jan 27, 202520.5020.5419.4419.5019.406,330,820
Jan 24, 202520.0020.5219.9120.4020.295,826,367
Jan 23, 202519.8420.7819.8220.0219.9210,021,665
Jan 22, 202519.9819.9819.5019.5919.494,139,580
Jan 21, 202519.9520.1519.6619.9819.885,320,472
Jan 20, 202520.1320.2419.9019.9519.854,692,449
Jan 17, 202519.8020.1319.6019.9819.884,218,550
Jan 16, 202520.0720.1219.7219.9419.844,964,500
Jan 15, 202520.1120.3919.9120.0019.905,000,430
Jan 14, 202519.4020.2019.3020.1620.066,973,431
Jan 13, 202519.1019.5218.8119.3119.214,068,869
Jan 10, 202519.5819.9719.3319.4419.346,676,940
Jan 9, 202519.1819.9119.0619.5919.496,844,905
Jan 8, 202519.4819.5918.7219.2919.197,033,010
Jan 7, 202519.0119.5919.0119.5719.475,976,575
Jan 6, 202519.7719.9719.0019.0518.957,779,010
Jan 3, 202521.3021.3019.6519.8119.719,473,853
Jan 2, 202521.4222.0320.9121.0820.976,070,586
Dec 31, 202422.9322.9321.5721.6021.498,326,722
Dec 30, 202423.0023.3822.4922.9622.848,920,382
Dec 27, 202423.3723.7022.8222.9922.8714,848,421
Dec 26, 202421.9022.9921.9022.3722.258,631,622
Dec 25, 202422.0122.0921.1022.0621.957,458,632
Dec 24, 202422.0022.3821.6222.0321.924,875,985
Dec 23, 202422.9023.1021.7521.8521.747,850,063
Dec 20, 202422.7423.3522.4822.9522.836,893,400
Dec 19, 202422.2123.1022.1022.7822.666,081,956
Dec 18, 202422.4522.8122.1222.5322.416,139,675
Dec 17, 202423.3623.4822.3322.3822.267,383,831
Dec 16, 202423.7123.8823.1623.3623.247,159,867
Dec 13, 202424.9025.0523.6923.6923.5713,373,015
Dec 12, 202424.2025.4524.2024.9324.8018,559,733
Dec 11, 202424.1424.3223.7024.1324.017,564,689
Dec 10, 202424.7524.9023.8624.1924.0713,371,639
Dec 9, 202424.0924.4623.4524.0023.8813,027,036
Dec 6, 202424.4824.9223.4724.1624.0415,861,286
Dec 5, 202423.0523.7023.0123.3923.276,526,465
Dec 4, 202423.5923.7822.9823.1323.018,892,855
Dec 3, 202423.9024.1923.6223.6623.549,822,720
Dec 2, 202423.7824.0423.5024.0223.9011,585,535
Nov 29, 202423.3324.0122.9923.8023.6814,665,423
Nov 28, 202423.0023.9822.9323.4923.3716,542,341
Nov 27, 202421.2423.4020.6023.4023.2821,635,266
Nov 26, 202421.6022.0621.2821.4221.316,853,503
Nov 25, 202421.6421.8021.1121.6721.567,406,122
Nov 22, 202422.6522.9621.6021.6221.5111,058,911
Nov 21, 202422.8823.1522.5922.8222.708,024,090
Nov 20, 202422.7223.1922.5223.0622.9410,288,464
Nov 19, 202422.4022.8121.8922.8022.6810,192,134
Nov 18, 202422.9023.1921.6022.0021.8913,548,517
Nov 15, 202424.2024.5822.7522.7622.6415,557,103
Nov 14, 202424.3624.7423.5524.1023.9814,799,132
Nov 13, 202424.1024.7023.6024.4324.3015,957,816
Nov 12, 202425.8026.0123.8824.1224.0029,815,980
Nov 11, 202425.5027.1425.4326.0025.8743,224,812
Nov 8, 202423.4225.2323.4124.1724.0537,164,557
Nov 7, 202422.6023.2722.3123.0022.8825,981,711
Nov 6, 202424.1724.6022.5223.1923.0741,150,426
Nov 5, 202421.1023.7221.1023.3223.2044,065,356
Nov 4, 202420.2621.0220.2620.7820.679,129,690
Nov 1, 202421.4221.8020.4020.4920.3815,209,726
Oct 31, 202421.3921.8321.0121.5221.4119,592,131
Oct 30, 202420.8421.3720.4821.0720.9612,978,829
Oct 29, 202421.4022.1520.9821.0420.9319,730,538
Oct 28, 202420.7621.9620.3220.9120.8019,219,589
Oct 25, 202421.5022.8320.9021.0120.9035,509,599
Oct 24, 202421.3121.7420.6821.6821.5721,351,849
Oct 23, 202420.4621.9820.4521.6921.5830,118,188
Oct 22, 202421.5621.7820.4120.8220.7120,359,527
Oct 21, 202420.2021.4920.0121.3021.1932,207,242
Oct 18, 202419.2020.1519.1119.9619.8619,259,920
Oct 17, 202419.0620.2419.0619.4519.3515,112,683
Oct 16, 202419.3119.5718.8119.0318.939,672,083
Oct 15, 202418.7820.0518.6819.5919.4917,230,781
Oct 14, 202418.2019.3018.2019.1819.0811,130,772
Oct 11, 202419.5819.5817.9718.1318.049,213,729
Oct 10, 202419.4819.8518.9019.2519.159,880,431
Oct 9, 202420.5320.5619.0019.0018.9016,425,045
Oct 8, 202422.6022.6019.5121.5321.4225,501,386
Sep 30, 202417.9119.8917.6519.3019.2017,493,288
Sep 27, 202416.5017.5016.5017.2617.176,878,906
Sep 26, 202416.0516.3616.0216.3616.283,525,736
Sep 25, 202415.9916.3815.9115.9515.874,485,669
Sep 24, 202415.4715.8715.2815.8715.793,474,953
Sep 23, 202415.2915.5515.1915.3715.291,667,259
Sep 20, 202415.4315.6415.1515.3815.301,785,439
Sep 19, 202415.3315.5815.1815.5615.481,765,842
Sep 18, 202415.1515.3114.8615.2715.191,533,978
Sep 13, 202415.5215.5815.1715.2015.121,251,198
Sep 12, 202415.7115.8315.4615.4915.411,385,475
Sep 11, 202415.7415.8115.5815.7115.631,382,138
Sep 10, 202415.6015.8615.4415.8215.742,096,058
Sep 9, 202415.7815.7815.4215.5915.511,967,760
Sep 6, 202415.8615.8915.5815.7815.702,327,380
Sep 5, 202415.5415.9315.5315.8615.782,239,905
Sep 4, 202415.3515.7115.3515.5315.451,802,398
Sep 3, 202415.4315.6615.4015.5215.441,824,169
Sep 2, 202415.8816.0215.4215.4315.351,925,900
Aug 30, 202415.7316.1715.6315.9315.852,665,270
Aug 29, 202415.3115.7915.2515.7215.641,790,604
Aug 28, 202415.1815.6615.1015.4215.342,619,880
Aug 27, 202415.0715.2014.8515.2015.122,690,574
Aug 26, 202415.7615.8314.9015.1515.074,779,309
Aug 23, 202416.1116.3115.5315.7615.682,969,034
Aug 22, 202416.5216.6216.0716.2016.122,823,137
Aug 21, 202416.3916.8416.3916.5916.502,563,413
Aug 20, 202416.5116.6516.3516.5216.432,146,049
Aug 19, 202416.2016.6816.2016.5016.413,066,277
Aug 16, 202416.6316.6816.2516.2716.192,678,019
Aug 15, 202416.5916.7116.3916.5816.492,578,137
Aug 14, 202416.8016.8716.6016.6016.511,804,355
Aug 13, 202416.6916.9516.6616.9416.852,710,629
Aug 12, 202416.6416.8416.5116.7316.642,291,843
Aug 9, 202416.8516.9816.6416.8016.712,248,761
Aug 8, 202417.2017.2016.6516.7716.683,743,562
Aug 7, 202417.0017.5016.9017.2517.164,466,852
Aug 6, 202416.8217.1016.6716.9616.874,508,780
Aug 5, 202417.1817.6716.5916.5916.505,518,627
Aug 2, 202417.5517.8717.2817.2917.204,513,554
Aug 1, 202417.7518.0417.6517.6917.606,068,818
Jul 31, 202417.3517.8417.3117.8417.757,364,217
Jul 30, 202416.8117.5016.6717.5017.416,963,876
Jul 29, 202416.9017.1516.8016.8716.783,919,074
Jul 26, 202416.3216.9716.3016.9316.845,088,099
Jul 25, 202416.3816.6815.9816.3416.264,338,809
Jul 24, 202416.3817.0416.3216.7016.614,680,547
Jul 23, 202416.7217.0816.4016.4816.394,560,723
Jul 22, 202416.6116.9216.5016.6416.553,003,985
Jul 19, 202416.6616.8516.4116.5816.493,465,822
Jul 18, 202416.1016.6815.9716.6616.574,089,699
Jul 17, 202416.5216.5916.0716.1516.073,355,668
Jul 16, 202416.5916.6416.2816.5016.413,276,008
Jul 15, 202416.9517.0216.5816.6016.513,163,476
Jul 12, 202417.2217.2516.8516.9316.843,607,133
Jul 11, 202416.8917.1516.8317.0016.913,620,470
Jul 10, 202416.6816.9116.5316.5716.482,691,868
Jul 9, 202416.4116.8516.1816.7716.683,533,151
Jul 8, 202416.7516.7816.3816.4716.392,377,007
Jul 5, 202416.5016.8616.4216.8216.732,046,337
Jul 4, 202416.9317.1716.5016.5916.504,019,723
Jul 3, 202417.4017.4516.9016.9516.863,745,958
Jul 2, 202417.5217.7717.3717.4617.372,947,273
Jul 1, 202417.6717.7517.2717.5017.413,123,798
Jun 28, 202417.2118.0017.2117.6617.574,292,560
Jun 27, 202417.4517.8517.4017.4417.353,733,963
Jun 26, 202417.0217.6616.8217.5717.483,577,466
Jun 25, 202417.2117.5516.8817.0216.934,183,141
Jun 24, 202418.0218.0817.3317.3417.255,723,149
Jun 21, 202418.1018.3318.0118.1818.093,551,127
Jun 20, 202418.6018.6518.1018.2018.116,247,990
Jun 19, 202419.1619.2618.5018.5218.429,464,031
Jun 18, 202419.3019.5519.1219.2219.127,130,452
Jun 17, 202419.0619.4918.9819.2919.196,013,925
Jun 14, 202419.5719.7018.6519.1619.0610,812,780
Jun 13, 202419.7019.8019.3619.4719.378,225,467
Jun 12, 202418.6119.8618.6119.5119.4113,322,589
Jun 11, 202418.2218.8818.0118.7718.675,021,762
Jun 7, 202418.4718.7317.9918.4818.386,918,335
Jun 6, 202419.4219.6118.4118.4218.3214,076,946
Jun 5, 202418.7119.9718.5219.7619.6616,478,716
Jun 4, 202419.0119.0618.3018.7718.677,820,096
Jun 3, 202419.3619.5918.9519.1919.097,336,531
May 31, 202418.7119.6618.6619.3619.269,844,670
May 30, 202418.6219.3118.2718.7018.606,867,185