OK Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 39.450 | 40.560 | 39.450 | 40.200 | 19.293 | 1,838,480 |
| 2024-04-26 | 39.180 | 39.730 | 38.620 | 39.530 | 18.971 | 1,751,260 |
| 2024-04-25 | 38.470 | 40.400 | 37.700 | 39.660 | 19.034 | 2,969,596 |
| 2024-04-24 | 36.940 | 37.740 | 36.700 | 37.700 | 18.093 | 1,285,368 |
| 2024-04-23 | 36.000 | 36.980 | 36.000 | 36.690 | 17.608 | 1,261,701 |
| 2024-04-22 | 35.990 | 36.720 | 35.000 | 36.410 | 17.474 | 1,125,824 |
| 2024-04-19 | 36.600 | 37.100 | 36.030 | 36.480 | 17.508 | 1,173,452 |
| 2024-04-18 | 37.280 | 37.490 | 35.800 | 36.520 | 17.527 | 1,546,244 |
| 2024-04-17 | 34.590 | 37.270 | 34.590 | 36.820 | 17.671 | 2,376,304 |
| 2024-04-16 | 36.530 | 36.530 | 33.370 | 34.660 | 16.634 | 2,209,312 |
| 2024-04-15 | 39.130 | 40.100 | 36.010 | 36.950 | 17.733 | 2,176,188 |
| 2024-04-12 | 40.970 | 41.240 | 39.410 | 39.500 | 18.957 | 1,819,272 |
| 2024-04-11 | 41.180 | 42.000 | 40.080 | 41.450 | 19.893 | 1,167,572 |
| 2024-04-10 | 43.020 | 43.240 | 40.860 | 41.170 | 19.758 | 1,371,376 |
| 2024-04-09 | 41.360 | 43.240 | 41.180 | 43.000 | 20.637 | 1,730,092 |
| 2024-04-08 | 44.100 | 44.100 | 41.180 | 41.370 | 19.854 | 1,801,641 |
| 2024-04-03 | 45.160 | 45.200 | 43.700 | 43.930 | 21.083 | 1,450,080 |
| 2024-04-02 | 45.390 | 45.800 | 44.570 | 45.640 | 21.904 | 1,784,462 |
| 2024-04-01 | 44.370 | 45.010 | 43.530 | 45.010 | 21.601 | 1,287,524 |
| 2024-03-29 | 43.400 | 44.180 | 43.300 | 43.680 | 20.963 | 564,088 |
| 2024-03-28 | 42.400 | 43.920 | 42.060 | 43.420 | 20.838 | 1,403,360 |
| 2024-03-27 | 44.450 | 44.980 | 42.450 | 42.450 | 20.373 | 1,449,420 |
| 2024-03-26 | 43.590 | 45.000 | 43.010 | 44.670 | 21.438 | 1,704,843 |
| 2024-03-25 | 44.900 | 45.260 | 43.580 | 43.600 | 20.925 | 1,359,691 |
| 2024-03-22 | 46.200 | 46.440 | 44.700 | 45.360 | 21.769 | 1,996,267 |
| 2024-03-21 | 46.010 | 46.780 | 45.100 | 46.500 | 22.316 | 1,975,092 |
| 2024-03-20 | 45.600 | 46.050 | 45.200 | 46.000 | 22.076 | 1,632,709 |
| 2024-03-19 | 44.980 | 46.700 | 44.770 | 45.600 | 21.884 | 2,648,250 |
| 2024-03-18 | 44.790 | 45.100 | 44.300 | 44.960 | 21.577 | 1,676,874 |
| 2024-03-15 | 43.850 | 44.400 | 43.310 | 44.400 | 21.309 | 1,501,164 |
| 2024-03-14 | 44.360 | 44.780 | 43.050 | 43.750 | 20.997 | 1,483,720 |
| 2024-03-13 | 44.190 | 44.630 | 43.650 | 44.290 | 21.256 | 1,509,788 |
| 2024-03-12 | 44.110 | 44.800 | 43.430 | 44.170 | 21.198 | 2,416,484 |
| 2024-03-11 | 42.100 | 44.960 | 42.100 | 44.430 | 21.323 | 3,138,744 |
| 2024-03-08 | 42.600 | 43.450 | 41.580 | 42.380 | 20.339 | 1,659,234 |
| 2024-03-07 | 42.880 | 43.750 | 42.180 | 42.600 | 20.445 | 1,529,780 |
| 2024-03-06 | 41.370 | 43.040 | 41.240 | 42.580 | 20.435 | 1,314,768 |
| 2024-03-05 | 42.700 | 43.090 | 41.550 | 41.810 | 20.066 | 1,491,952 |
| 2024-03-04 | 44.450 | 44.480 | 42.290 | 43.040 | 20.656 | 1,502,191 |
| 2024-03-01 | 43.970 | 44.200 | 43.000 | 43.510 | 20.881 | 1,787,917 |
| 2024-02-29 | 40.140 | 43.300 | 39.640 | 43.290 | 20.776 | 2,757,122 |
| 2024-02-28 | 47.390 | 47.390 | 41.140 | 41.140 | 19.744 | 3,716,356 |
| 2024-02-27 | 44.410 | 45.710 | 43.030 | 45.710 | 21.937 | 2,874,536 |
| 2024-02-26 | 43.760 | 47.450 | 43.050 | 45.110 | 21.649 | 3,969,980 |
| 2024-02-23 | 41.480 | 43.330 | 41.300 | 43.310 | 20.785 | 2,513,794 |
| 2024-02-22 | 41.400 | 41.870 | 40.370 | 41.670 | 19.998 | 2,399,432 |
| 2024-02-21 | 38.690 | 41.360 | 38.650 | 40.070 | 19.231 | 2,366,990 |
| 2024-02-20 | 37.800 | 39.480 | 37.280 | 39.250 | 18.837 | 2,070,026 |
| 2024-02-19 | 37.310 | 38.870 | 36.700 | 38.160 | 18.314 | 2,849,175 |
| 2024-02-08 | 33.900 | 37.310 | 31.500 | 37.310 | 17.906 | 2,650,541 |
| 2024-02-07 | 36.020 | 36.070 | 33.020 | 33.920 | 16.279 | 2,500,918 |
| 2024-02-06 | 35.000 | 37.190 | 32.170 | 36.200 | 17.373 | 2,826,320 |
| 2024-02-05 | 39.010 | 39.980 | 35.740 | 35.740 | 17.152 | 1,553,496 |
| 2024-02-02 | 42.340 | 43.000 | 38.240 | 39.710 | 19.058 | 1,407,868 |
| 2024-02-01 | 42.310 | 42.760 | 41.000 | 42.150 | 20.229 | 1,387,876 |
| 2024-01-31 | 45.750 | 45.750 | 42.040 | 42.350 | 20.325 | 1,488,424 |
| 2024-01-30 | 47.270 | 47.270 | 45.630 | 45.630 | 21.899 | 1,159,144 |
| 2024-01-29 | 49.480 | 49.890 | 46.950 | 47.080 | 22.595 | 1,061,144 |
| 2024-01-26 | 49.970 | 50.100 | 48.500 | 48.690 | 23.367 | 1,158,164 |
| 2024-01-25 | 47.450 | 49.320 | 46.970 | 49.310 | 23.665 | 1,712,844 |
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.