OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	68.720	72.000	67.870	69.180	33.201	1,790,460
2023-10-30	67.600	69.880	67.000	68.970	33.100	1,288,308
2023-10-27	64.000	69.000	63.790	68.560	32.904	1,663,308
2023-10-26	64.680	65.150	63.400	65.000	31.195	824,820
2023-10-25	65.100	65.900	64.440	64.680	31.041	918,704
2023-10-24	64.070	65.810	64.020	64.900	31.147	675,808
2023-10-23	66.110	66.110	63.900	64.010	30.720	829,668
2023-10-20	66.370	67.500	65.650	66.110	31.728	641,704
2023-10-19	67.560	68.600	66.300	66.370	31.852	808,108
2023-10-18	68.990	69.060	67.310	67.630	32.457	854,130
2023-10-17	68.800	70.000	67.700	69.190	33.206	1,231,468
2023-10-16	67.190	69.900	66.800	69.650	33.427	1,603,724
2023-10-13	68.730	68.730	66.750	67.800	32.539	1,707,212
2023-10-12	69.220	71.500	68.020	68.740	32.990	2,376,147
2023-10-11	71.210	71.630	68.390	69.000	33.115	2,633,064
2023-10-10	72.850	73.490	70.480	70.880	34.017	2,434,960
2023-10-09	76.400	76.420	72.510	72.860	34.967	2,663,845
2023-09-28	83.880	84.120	75.970	77.860	37.367	4,965,307
2023-09-27	80.690	87.300	80.690	83.100	39.882	3,394,524
2023-09-26	83.560	84.610	77.200	80.250	38.514	2,700,292
2023-09-25	86.040	88.620	83.330	84.650	40.625	2,153,452
2023-09-22	88.470	88.910	84.850	87.090	41.796	1,985,284
2023-09-21	82.480	88.880	81.720	86.900	41.705	2,798,488
2023-09-20	83.300	83.440	81.620	82.470	39.579	1,067,024
2023-09-19	83.450	85.690	81.800	83.420	40.035	1,293,474
2023-09-18	83.850	86.800	81.730	83.680	40.160	1,286,152
2023-09-15	86.500	86.800	82.790	83.500	40.073	1,212,848
2023-09-14	82.770	86.720	81.270	86.460	41.494	2,171,876
2023-09-13	85.490	85.780	81.700	82.600	39.642	1,407,084
2023-09-12	84.850	87.360	84.000	85.700	41.129	1,535,268
2023-09-11	86.320	86.920	84.350	85.250	40.913	1,425,900
2023-09-08	87.170	88.470	85.300	86.340	41.436	1,550,360
2023-09-07	91.460	91.460	86.800	87.070	41.787	1,532,328
2023-09-06	92.160	92.940	89.500	90.500	43.433	2,524,158
2023-09-05	96.320	98.000	91.500	92.390	44.340	2,442,034
2023-09-04	97.370	97.370	93.820	95.630	45.895	1,795,556
2023-09-01	90.000	98.300	89.800	96.430	46.279	3,706,201
2023-08-31	93.830	93.830	89.500	90.390	43.380	2,560,547
2023-08-30	90.560	94.850	89.740	93.730	44.983	3,525,534
2023-08-29	88.150	91.330	86.270	90.650	43.505	3,275,209
2023-08-28	88.790	91.480	83.170	88.300	42.377	5,142,060
2023-08-25	80.000	86.200	80.000	83.160	39.910	2,577,792
2023-08-24	81.230	81.500	78.610	79.600	38.202	991,564
2023-08-23	78.370	82.940	76.200	80.570	38.667	2,148,832
2023-08-22	75.520	81.610	75.180	79.190	38.005	1,911,366
2023-08-21	76.510	77.500	75.210	76.050	36.498	665,306
2023-08-18	77.960	78.820	75.560	76.000	36.474	1,057,420
2023-08-17	77.500	80.170	75.800	78.300	37.578	1,126,608
2023-08-16	79.220	79.500	77.090	77.090	36.997	637,588
2023-08-15	81.500	81.550	78.000	79.100	37.962	769,982
2023-08-14	77.770	82.490	76.080	81.980	39.344	2,067,604
2023-08-11	78.670	79.470	77.290	77.770	37.324	825,944
2023-08-10	79.450	82.500	78.680	78.680	37.760	1,288,504
2023-08-09	82.170	83.490	78.460	79.530	38.168	2,382,968
2023-08-08	76.130	83.160	75.730	83.160	39.910	3,292,212
2023-08-07	78.150	78.320	75.380	75.600	36.282	836,332
2023-08-04	78.350	78.860	76.370	77.480	37.184	1,344,560
2023-08-03	78.860	80.110	77.780	78.350	37.602	876,996
2023-08-02	80.440	80.440	77.000	78.850	37.842	999,012
2023-08-01	80.500	81.800	78.630	79.770	38.283	1,352,792

← NewerPage 13 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.