OK Science & Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	47.800	48.470	45.090	47.570	22.830	1,487,052
2024-01-23	48.150	48.800	47.000	47.300	22.700	1,629,544
2024-01-22	52.050	52.050	47.880	48.210	23.137	1,393,338
2024-01-19	53.320	54.300	51.700	51.700	24.812	976,864
2024-01-18	53.180	53.680	51.300	52.960	25.417	1,036,056
2024-01-17	55.010	55.010	53.190	53.190	25.527	663,068
2024-01-16	55.310	55.990	53.650	54.670	26.237	1,092,504
2024-01-15	55.940	55.940	55.940	55.940	26.847	0
2024-01-12	57.110	57.440	55.860	55.940	26.847	910,028
2024-01-11	55.840	57.500	55.380	57.000	27.356	1,137,388
2024-01-10	55.610	57.180	55.610	55.650	26.708	799,680
2024-01-09	57.400	58.350	56.240	56.910	27.312	904,540
2024-01-08	58.720	59.200	57.290	57.400	27.548	769,692
2024-01-05	59.500	60.450	58.060	58.710	28.176	722,867
2024-01-04	59.590	60.250	59.270	59.500	28.555	888,860
2024-01-03	60.660	61.020	59.500	59.760	28.680	1,171,982
2024-01-02	61.550	61.690	60.580	60.660	29.112	915,712
2023-12-29	60.100	61.600	60.100	61.550	29.539	1,136,917
2023-12-28	57.800	60.860	57.260	60.090	28.839	1,829,954
2023-12-27	57.510	58.700	57.500	58.150	27.908	694,036
2023-12-26	58.540	58.540	56.900	57.370	27.533	967,652
2023-12-25	59.900	59.900	58.000	58.570	28.109	562,553
2023-12-22	59.770	60.200	59.020	59.200	28.411	782,040
2023-12-21	59.260	60.440	58.000	59.760	28.680	1,042,916
2023-12-20	60.100	60.910	59.500	59.540	28.575	605,248
2023-12-19	60.180	60.510	59.380	60.100	28.843	580,356
2023-12-18	61.950	61.950	59.900	60.150	28.867	796,936
2023-12-15	62.770	62.770	61.220	61.760	29.640	737,524
2023-12-14	62.060	62.770	61.680	61.910	29.712	599,932
2023-12-13	64.130	64.300	61.680	62.000	29.755	1,312,024
2023-12-12	65.190	65.400	63.130	64.100	30.763	1,444,128
2023-12-11	62.090	65.470	61.550	65.190	31.286	1,746,369
2023-12-08	61.990	62.530	61.620	62.090	29.798	656,609
2023-12-07	62.850	63.240	62.110	62.120	29.813	516,460
2023-12-06	61.870	64.290	61.490	63.100	30.283	1,123,668
2023-12-05	63.910	63.920	61.210	62.160	29.832	2,265,760
2023-12-04	66.080	66.550	63.900	64.190	30.806	1,424,332
2023-12-01	67.670	67.670	65.660	66.120	31.732	801,906
2023-11-30	66.800	68.470	65.900	67.670	32.476	1,081,136
2023-11-29	68.610	68.800	66.600	66.880	32.097	900,228
2023-11-28	68.010	69.240	67.280	68.560	32.904	922,965
2023-11-27	69.680	70.900	66.490	67.280	32.289	1,473,332
2023-11-24	70.500	73.880	69.550	69.670	33.436	1,252,244
2023-11-23	69.100	71.100	68.320	71.030	34.089	1,090,348
2023-11-22	71.000	71.000	68.200	69.060	33.143	1,089,368
2023-11-21	71.950	72.580	70.560	70.990	34.070	852,012
2023-11-20	71.150	72.320	70.500	72.020	34.564	828,100
2023-11-17	70.320	71.500	69.860	70.660	33.911	711,284
2023-11-16	72.330	73.000	70.390	70.690	33.926	1,262,436
2023-11-15	69.800	73.880	69.800	72.720	34.900	2,179,951
2023-11-14	71.190	71.900	68.910	69.580	33.393	1,426,684
2023-11-13	68.660	71.380	68.660	71.190	34.166	1,150,912
2023-11-10	69.000	69.390	68.120	68.800	33.019	453,348
2023-11-09	69.360	70.300	68.610	69.200	33.211	629,748
2023-11-08	70.670	71.180	68.780	69.360	33.287	912,968
2023-11-07	71.430	71.700	69.700	70.310	33.743	684,432
2023-11-06	69.020	71.680	69.020	70.990	34.070	1,289,288
2023-11-03	66.690	69.490	66.580	68.920	33.076	1,175,412
2023-11-02	68.620	69.980	66.700	66.700	32.011	1,089,368
2023-11-01	69.200	70.850	67.890	68.800	33.019	1,234,604

← NewerPage 12 of 16 · 934 trading daysOlder →

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.