Guangdong Kingstrong Technology Co., Ltd. (300629.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.04 | 20.25 | 19.56 | 19.66 | 19.66 | 12,121,688 |
| 30 Apr 2024 | 20.50 | 20.65 | 19.74 | 19.80 | 19.80 | 16,182,999 |
| 29 Apr 2024 | 20.65 | 20.85 | 20.18 | 20.68 | 20.68 | 15,426,582 |
| 26 Apr 2024 | 19.82 | 21.63 | 19.80 | 20.87 | 20.87 | 23,397,203 |
| 25 Apr 2024 | 20.03 | 20.18 | 19.38 | 20.11 | 20.11 | 15,323,040 |
| 24 Apr 2024 | 19.50 | 20.35 | 19.24 | 20.00 | 20.00 | 18,225,415 |
| 23 Apr 2024 | 19.01 | 20.25 | 18.60 | 19.59 | 19.59 | 17,709,377 |
| 22 Apr 2024 | 19.90 | 20.32 | 18.77 | 19.09 | 19.09 | 18,276,542 |
| 19 Apr 2024 | 17.31 | 18.20 | 17.15 | 18.16 | 18.16 | 7,739,261 |
| 18 Apr 2024 | 17.31 | 17.83 | 17.18 | 17.45 | 17.45 | 5,391,186 |
| 17 Apr 2024 | 16.53 | 17.44 | 16.49 | 17.39 | 17.39 | 5,871,954 |
| 16 Apr 2024 | 17.10 | 17.15 | 15.97 | 16.23 | 16.23 | 6,869,602 |
| 15 Apr 2024 | 17.53 | 17.95 | 16.94 | 17.20 | 17.20 | 6,227,670 |
| 12 Apr 2024 | 17.95 | 18.20 | 17.40 | 17.55 | 17.55 | 6,640,476 |
| 11 Apr 2024 | 17.98 | 18.45 | 17.81 | 18.07 | 18.07 | 6,851,803 |
| 10 Apr 2024 | 18.81 | 18.82 | 17.89 | 18.20 | 18.20 | 7,861,271 |
| 09 Apr 2024 | 18.79 | 19.06 | 18.43 | 18.81 | 18.81 | 6,277,865 |
| 08 Apr 2024 | 19.34 | 19.60 | 18.62 | 18.65 | 18.65 | 8,790,052 |
| 03 Apr 2024 | 20.15 | 20.16 | 19.52 | 19.52 | 19.52 | 10,198,400 |
| 02 Apr 2024 | 20.05 | 20.98 | 19.76 | 20.47 | 20.47 | 16,409,271 |
| 01 Apr 2024 | 20.86 | 20.99 | 19.72 | 20.28 | 20.28 | 19,528,664 |
| 29 Mar 2024 | 18.94 | 20.25 | 18.82 | 20.50 | 20.50 | 14,669,509 |
| 28 Mar 2024 | 17.62 | 19.26 | 17.62 | 19.03 | 19.03 | 10,663,228 |
| 27 Mar 2024 | 18.57 | 18.68 | 17.58 | 17.58 | 17.58 | 5,253,093 |
| 26 Mar 2024 | 18.60 | 18.88 | 18.01 | 18.55 | 18.55 | 7,309,557 |
| 25 Mar 2024 | 19.60 | 19.71 | 18.69 | 18.78 | 18.78 | 8,206,117 |
| 22 Mar 2024 | 20.18 | 20.32 | 19.60 | 19.83 | 19.83 | 12,484,579 |
| 21 Mar 2024 | 19.24 | 20.43 | 19.10 | 20.41 | 20.41 | 17,465,210 |
| 20 Mar 2024 | 18.99 | 19.27 | 18.90 | 19.09 | 19.09 | 5,099,826 |
| 19 Mar 2024 | 18.98 | 19.19 | 18.85 | 19.00 | 19.00 | 5,570,266 |
| 18 Mar 2024 | 19.15 | 19.36 | 18.94 | 19.11 | 19.11 | 7,418,658 |
| 15 Mar 2024 | 18.75 | 19.04 | 18.52 | 19.00 | 19.00 | 5,013,528 |
| 14 Mar 2024 | 18.90 | 19.18 | 18.41 | 18.75 | 18.75 | 6,001,414 |
| 13 Mar 2024 | 19.34 | 19.54 | 18.95 | 19.07 | 19.07 | 10,449,698 |
| 12 Mar 2024 | 18.41 | 19.39 | 18.36 | 19.32 | 19.32 | 10,161,311 |
| 11 Mar 2024 | 18.00 | 18.65 | 17.88 | 18.48 | 18.48 | 6,684,140 |
| 08 Mar 2024 | 17.58 | 18.25 | 17.55 | 18.16 | 18.16 | 6,416,929 |
| 07 Mar 2024 | 18.04 | 18.24 | 17.42 | 17.62 | 17.62 | 7,242,305 |
| 06 Mar 2024 | 17.50 | 18.52 | 17.45 | 18.15 | 18.15 | 9,214,471 |
| 05 Mar 2024 | 17.31 | 18.15 | 17.30 | 17.85 | 17.85 | 9,168,919 |
| 04 Mar 2024 | 17.83 | 17.84 | 17.31 | 17.53 | 17.53 | 4,805,172 |
| 01 Mar 2024 | 17.37 | 17.74 | 17.37 | 17.70 | 17.70 | 5,433,926 |
| 29 Feb 2024 | 16.66 | 17.57 | 16.65 | 17.44 | 17.44 | 7,137,228 |
| 28 Feb 2024 | 18.49 | 18.59 | 16.85 | 16.90 | 16.90 | 10,736,958 |
| 27 Feb 2024 | 17.28 | 18.53 | 17.22 | 18.35 | 18.35 | 8,069,448 |
| 26 Feb 2024 | 17.32 | 17.70 | 17.18 | 17.37 | 17.37 | 6,325,229 |
| 23 Feb 2024 | 16.67 | 17.57 | 16.67 | 17.36 | 17.36 | 7,736,769 |
| 22 Feb 2024 | 16.33 | 16.69 | 16.24 | 16.66 | 16.66 | 5,979,515 |
| 21 Feb 2024 | 16.02 | 16.99 | 15.91 | 16.48 | 16.48 | 7,617,286 |
| 20 Feb 2024 | 16.10 | 16.32 | 15.70 | 16.22 | 16.22 | 5,228,383 |
| 19 Feb 2024 | 15.90 | 16.14 | 15.67 | 16.07 | 16.07 | 8,269,061 |
| 08 Feb 2024 | 14.61 | 16.00 | 14.32 | 15.72 | 15.72 | 11,031,954 |
| 07 Feb 2024 | 14.67 | 15.18 | 13.88 | 14.32 | 14.32 | 9,454,159 |
| 06 Feb 2024 | 13.15 | 14.82 | 12.85 | 14.43 | 14.43 | 9,903,315 |
| 05 Feb 2024 | 15.20 | 15.20 | 13.24 | 13.27 | 13.27 | 12,280,807 |
| 02 Feb 2024 | 16.10 | 16.34 | 14.63 | 15.30 | 15.30 | 6,687,718 |
| 01 Feb 2024 | 15.74 | 16.30 | 15.54 | 15.90 | 15.90 | 5,216,747 |
| 31 Jan 2024 | 16.85 | 17.06 | 15.67 | 15.80 | 15.80 | 8,108,416 |
| 30 Jan 2024 | 16.99 | 17.62 | 16.81 | 16.92 | 16.92 | 5,312,198 |
| 29 Jan 2024 | 17.68 | 17.90 | 16.99 | 16.99 | 16.99 | 4,967,447 |
| 26 Jan 2024 | 17.98 | 18.16 | 17.67 | 17.72 | 17.72 | 4,670,983 |
| 25 Jan 2024 | 17.73 | 18.28 | 17.46 | 18.04 | 18.04 | 5,738,777 |
| 24 Jan 2024 | 17.30 | 17.70 | 16.70 | 17.61 | 17.61 | 6,995,411 |
| 23 Jan 2024 | 17.07 | 17.34 | 16.92 | 17.20 | 17.20 | 4,259,363 |
| 22 Jan 2024 | 18.30 | 18.32 | 16.90 | 17.13 | 17.13 | 6,671,727 |
| 19 Jan 2024 | 18.50 | 18.74 | 18.00 | 18.17 | 18.17 | 4,317,604 |
| 18 Jan 2024 | 18.60 | 18.84 | 17.99 | 18.60 | 18.60 | 6,113,629 |
| 17 Jan 2024 | 19.23 | 19.31 | 18.69 | 18.70 | 18.70 | 4,784,095 |
| 16 Jan 2024 | 19.59 | 19.61 | 18.85 | 19.13 | 19.13 | 7,512,395 |
| 15 Jan 2024 | 20.00 | 20.00 | 19.39 | 19.50 | 19.50 | 5,201,012 |
| 12 Jan 2024 | 20.68 | 20.94 | 20.00 | 20.10 | 20.10 | 7,441,826 |
| 11 Jan 2024 | 20.35 | 20.89 | 20.25 | 20.82 | 20.82 | 5,134,625 |
| 10 Jan 2024 | 20.42 | 20.90 | 19.85 | 20.41 | 20.41 | 7,000,316 |
| 09 Jan 2024 | 19.97 | 20.43 | 19.90 | 20.21 | 20.21 | 4,595,212 |
| 08 Jan 2024 | 20.78 | 20.79 | 19.79 | 19.79 | 19.79 | 6,847,191 |
| 05 Jan 2024 | 21.75 | 21.82 | 20.50 | 20.90 | 20.90 | 9,520,008 |
| 04 Jan 2024 | 21.35 | 21.90 | 21.16 | 21.81 | 21.81 | 6,756,354 |
| 03 Jan 2024 | 21.86 | 22.03 | 21.19 | 21.49 | 21.49 | 8,178,784 |
| 02 Jan 2024 | 21.65 | 22.27 | 21.53 | 21.88 | 21.88 | 10,145,532 |
| 29 Dec 2023 | 20.89 | 21.63 | 20.52 | 21.63 | 21.63 | 9,128,783 |
| 28 Dec 2023 | 20.70 | 21.07 | 20.35 | 20.87 | 20.87 | 5,886,221 |
| 27 Dec 2023 | 20.47 | 20.80 | 20.40 | 20.70 | 20.70 | 4,904,715 |
| 26 Dec 2023 | 21.13 | 21.13 | 20.27 | 20.51 | 20.51 | 6,089,003 |
| 25 Dec 2023 | 21.27 | 21.59 | 20.78 | 20.98 | 20.98 | 9,984,415 |
| 22 Dec 2023 | 20.89 | 21.44 | 20.69 | 21.03 | 21.03 | 11,848,298 |
| 21 Dec 2023 | 20.11 | 20.83 | 19.98 | 20.68 | 20.68 | 6,447,991 |
| 20 Dec 2023 | 20.40 | 21.04 | 20.20 | 20.22 | 20.22 | 7,479,659 |
| 19 Dec 2023 | 20.30 | 20.62 | 20.10 | 20.40 | 20.40 | 4,125,540 |
| 18 Dec 2023 | 20.50 | 20.74 | 20.28 | 20.40 | 20.40 | 5,076,378 |
| 15 Dec 2023 | 20.67 | 21.00 | 20.50 | 20.54 | 20.54 | 5,708,358 |
| 14 Dec 2023 | 21.00 | 21.34 | 20.50 | 20.61 | 20.61 | 5,648,836 |
| 13 Dec 2023 | 21.46 | 21.64 | 21.00 | 21.05 | 21.05 | 6,348,408 |
| 12 Dec 2023 | 21.63 | 21.93 | 21.29 | 21.36 | 21.36 | 5,147,023 |
| 11 Dec 2023 | 21.19 | 21.84 | 20.90 | 21.67 | 21.67 | 8,221,378 |
| 08 Dec 2023 | 21.57 | 21.85 | 21.23 | 21.24 | 21.24 | 7,308,591 |
| 07 Dec 2023 | 22.18 | 22.20 | 21.52 | 21.73 | 21.73 | 9,243,777 |
| 06 Dec 2023 | 22.38 | 22.79 | 22.09 | 22.17 | 22.17 | 9,335,578 |
| 05 Dec 2023 | 22.74 | 22.99 | 22.43 | 22.46 | 22.46 | 7,103,821 |
| 04 Dec 2023 | 22.97 | 23.08 | 22.56 | 22.75 | 22.75 | 8,290,249 |
| 01 Dec 2023 | 23.01 | 23.35 | 22.80 | 23.00 | 23.00 | 9,693,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.