OK Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.490 | 32.870 | 32.120 | 32.400 | 15.855 | 713,636 |
| 2024-07-25 | 31.550 | 32.720 | 31.380 | 32.290 | 15.801 | 950,404 |
| 2024-07-24 | 32.100 | 32.470 | 31.520 | 31.670 | 15.498 | 729,316 |
| 2024-07-23 | 33.140 | 33.190 | 32.210 | 32.210 | 15.762 | 634,452 |
| 2024-07-22 | 33.240 | 33.740 | 32.710 | 33.000 | 16.149 | 702,856 |
| 2024-07-19 | 32.490 | 33.330 | 32.300 | 33.240 | 16.266 | 696,976 |
| 2024-07-18 | 32.830 | 32.980 | 32.050 | 32.630 | 15.968 | 794,976 |
| 2024-07-17 | 33.550 | 33.780 | 32.910 | 33.000 | 16.149 | 821,012 |
| 2024-07-16 | 33.500 | 33.780 | 33.220 | 33.690 | 16.486 | 605,690 |
| 2024-07-15 | 34.500 | 34.510 | 33.470 | 33.650 | 16.467 | 1,042,524 |
| 2024-07-12 | 35.500 | 35.690 | 34.500 | 34.510 | 16.887 | 1,324,422 |
| 2024-07-11 | 35.600 | 36.230 | 35.160 | 35.520 | 17.382 | 1,432,893 |
| 2024-07-10 | 35.170 | 36.010 | 34.870 | 35.010 | 17.132 | 1,216,850 |
| 2024-07-09 | 34.620 | 35.500 | 33.980 | 35.440 | 17.343 | 1,022,924 |
| 2024-07-08 | 35.070 | 35.250 | 33.760 | 34.600 | 16.932 | 1,054,331 |
| 2024-07-05 | 34.530 | 35.390 | 33.870 | 35.160 | 17.206 | 879,648 |
| 2024-07-04 | 35.460 | 35.880 | 34.530 | 34.530 | 16.897 | 918,456 |
| 2024-07-03 | 35.370 | 35.890 | 35.330 | 35.600 | 17.421 | 681,884 |
| 2024-07-02 | 35.980 | 36.280 | 35.420 | 35.680 | 17.460 | 773,808 |
| 2024-07-01 | 35.100 | 36.040 | 34.920 | 35.980 | 17.607 | 1,052,661 |
| 2024-06-28 | 35.000 | 36.140 | 34.640 | 35.190 | 17.220 | 744,582 |
| 2024-06-27 | 36.000 | 36.340 | 35.260 | 35.360 | 17.303 | 774,004 |
| 2024-06-26 | 34.940 | 36.000 | 34.250 | 36.000 | 17.617 | 1,051,736 |
| 2024-06-25 | 34.600 | 35.220 | 34.280 | 34.750 | 17.005 | 822,220 |
| 2024-06-24 | 36.000 | 36.320 | 34.500 | 34.610 | 16.937 | 1,065,260 |
| 2024-06-21 | 36.990 | 37.480 | 36.000 | 36.350 | 17.788 | 617,008 |
| 2024-06-20 | 37.650 | 37.940 | 36.740 | 36.820 | 18.018 | 727,944 |
| 2024-06-19 | 37.480 | 38.250 | 37.100 | 37.670 | 18.434 | 908,048 |
| 2024-06-18 | 37.240 | 37.700 | 37.000 | 37.340 | 18.272 | 847,302 |
| 2024-06-17 | 36.890 | 37.420 | 36.420 | 37.000 | 18.106 | 1,060,199 |
| 2024-06-14 | 37.570 | 37.630 | 36.650 | 36.890 | 18.052 | 892,239 |
| 2024-06-13 | 36.710 | 38.470 | 36.400 | 37.400 | 18.302 | 1,408,260 |
| 2024-06-12 | 35.940 | 37.000 | 35.940 | 36.750 | 17.984 | 913,948 |
| 2024-06-11 | 35.770 | 36.100 | 34.470 | 35.950 | 17.592 | 987,644 |
| 2024-06-07 | 34.690 | 35.680 | 34.620 | 35.440 | 17.343 | 1,020,964 |
| 2024-06-06 | 36.520 | 36.820 | 34.080 | 34.580 | 16.922 | 1,577,016 |
| 2024-06-05 | 37.380 | 37.770 | 36.360 | 36.420 | 17.822 | 889,056 |
| 2024-06-04 | 38.510 | 38.740 | 37.000 | 37.450 | 18.326 | 1,486,660 |
| 2024-06-03 | 40.050 | 40.050 | 38.560 | 38.920 | 19.046 | 1,124,844 |
| 2024-05-31 | 39.370 | 40.390 | 39.370 | 40.050 | 19.599 | 996,856 |
| 2024-05-30 | 39.420 | 39.730 | 39.080 | 39.410 | 19.285 | 707,756 |
| 2024-05-29 | 39.130 | 40.100 | 39.000 | 39.320 | 19.241 | 589,568 |
| 2024-05-28 | 39.390 | 39.970 | 39.050 | 39.290 | 19.227 | 642,684 |
| 2024-05-27 | 39.560 | 40.170 | 38.900 | 39.660 | 19.408 | 879,844 |
| 2024-05-24 | 40.350 | 40.790 | 39.450 | 39.500 | 19.329 | 941,192 |
| 2024-05-23 | 40.990 | 41.180 | 40.100 | 40.330 | 19.736 | 810,068 |
| 2024-05-22 | 40.780 | 41.200 | 40.320 | 40.960 | 20.044 | 645,428 |
| 2024-05-21 | 41.410 | 41.410 | 40.540 | 40.780 | 19.956 | 609,756 |
| 2024-05-20 | 41.480 | 42.100 | 41.000 | 41.270 | 20.196 | 842,996 |
| 2024-05-17 | 40.470 | 41.490 | 40.470 | 41.480 | 20.298 | 670,124 |
| 2024-05-16 | 41.000 | 41.600 | 40.720 | 40.880 | 20.005 | 792,820 |
| 2024-05-15 | 41.660 | 41.990 | 41.180 | 41.520 | 19.926 | 619,164 |
| 2024-05-14 | 41.620 | 42.450 | 41.510 | 41.760 | 20.042 | 805,364 |
| 2024-05-13 | 42.350 | 42.350 | 41.000 | 41.620 | 19.974 | 896,308 |
| 2024-05-10 | 43.300 | 43.350 | 42.210 | 42.590 | 20.440 | 1,213,436 |
| 2024-05-09 | 41.600 | 43.420 | 41.600 | 43.300 | 20.781 | 1,569,764 |
| 2024-05-08 | 42.800 | 43.040 | 41.520 | 41.590 | 19.960 | 1,388,660 |
| 2024-05-07 | 42.780 | 42.880 | 42.120 | 42.800 | 20.541 | 1,240,484 |
| 2024-05-06 | 41.860 | 42.940 | 41.330 | 42.610 | 20.450 | 1,733,228 |
| 2024-04-30 | 40.200 | 41.680 | 39.880 | 41.460 | 19.898 | 2,436,476 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.3010 CNY |
| 2025-05-26 | 1.8571 CNY |
| 2024-05-16 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.