OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	80.500	81.800	78.630	79.770	38.283	1,352,792
2023-07-31	86.110	86.380	79.000	81.000	38.874	3,115,420
2023-07-28	86.880	87.080	83.900	86.110	41.326	1,319,524
2023-07-27	88.000	88.000	84.750	86.830	41.672	1,770,076
2023-07-26	83.160	88.800	82.200	88.700	42.569	3,123,746
2023-07-25	85.000	86.500	82.740	83.730	40.184	1,679,720
2023-07-24	82.910	86.490	81.510	84.560	40.582	1,526,056
2023-07-21	82.590	84.000	81.690	82.900	39.786	1,118,376
2023-07-20	85.500	86.600	82.570	82.900	39.786	1,763,760
2023-07-19	84.770	86.960	84.180	85.460	41.014	1,115,588
2023-07-18	88.000	88.000	84.200	84.770	40.683	1,605,044
2023-07-17	89.670	89.670	85.920	87.300	41.897	2,060,940
2023-07-14	89.010	91.740	88.260	89.860	43.126	1,823,388
2023-07-13	94.010	94.160	90.030	90.960	43.654	2,983,904
2023-07-12	89.100	96.800	88.190	94.590	45.396	4,725,083
2023-07-11	88.680	90.900	86.600	89.360	42.886	2,286,732
2023-07-10	85.180	90.300	84.040	89.180	42.799	3,261,636
2023-07-07	85.250	86.480	83.590	84.400	40.505	1,362,592
2023-07-06	85.530	86.930	83.310	86.130	41.336	2,520,168
2023-07-05	87.790	88.740	86.030	86.030	41.288	2,346,512
2023-07-04	87.830	90.000	85.530	88.600	42.521	4,412,546
2023-07-03	95.690	95.800	88.310	89.150	42.785	6,409,021
2023-06-30	82.730	90.990	81.470	90.990	43.668	7,570,703
2023-06-29	74.800	82.720	73.010	82.720	39.699	2,975,280
2023-06-28	79.240	79.800	75.000	75.200	36.090	2,507,475
2023-06-27	79.290	80.770	78.290	78.840	37.837	1,493,525
2023-06-26	81.990	82.010	78.020	78.980	37.904	2,229,382
2023-06-21	81.280	85.180	79.800	82.950	39.810	2,558,976
2023-06-20	79.800	83.480	77.500	81.260	38.999	2,648,352
2023-06-19	83.580	85.790	78.900	80.020	38.403	3,393,749
2023-06-16	79.810	84.000	79.410	83.600	40.122	3,666,072
2023-06-15	78.700	80.300	76.360	79.750	38.274	2,717,736
2023-06-14	78.850	79.080	76.250	78.900	37.866	2,480,744
2023-06-13	79.500	80.380	77.920	79.220	38.019	2,220,511
2023-06-12	83.000	83.490	79.270	80.170	38.475	3,515,456
2023-06-09	75.840	82.000	75.730	80.740	38.749	3,949,168
2023-06-08	77.000	78.600	75.490	75.760	36.359	2,228,912
2023-06-07	76.430	79.990	75.670	76.900	36.906	5,008,260
2023-06-06	71.700	77.600	71.280	76.430	36.680	6,330,000
2023-06-05	67.000	72.880	66.130	71.970	34.540	2,704,996
2023-06-02	65.680	67.100	65.680	66.920	32.116	751,448
2023-06-01	66.000	66.970	64.560	65.680	31.521	998,032
2023-05-31	68.910	69.390	65.510	66.590	31.958	2,102,296
2023-05-30	68.780	71.580	68.430	69.350	33.283	1,016,969
2023-05-29	69.180	70.200	68.280	69.260	33.239	937,664
2023-05-26	70.910	71.020	69.200	69.710	33.455	1,185,408
2023-05-25	72.290	72.290	70.210	70.900	34.027	1,273,020
2023-05-24	73.000	73.660	71.200	72.290	34.694	1,600,340
2023-05-23	70.720	75.490	69.950	73.350	35.202	2,672,387
2023-05-22	70.330	71.080	69.000	70.700	33.931	1,022,336
2023-05-19	70.600	70.990	69.650	70.420	33.796	1,107,988
2023-05-18	70.230	72.470	70.230	70.560	33.863	2,298,296
2023-05-17	70.040	72.490	69.440	70.230	33.705	1,398,852
2023-05-16	71.000	72.710	69.600	70.040	33.614	2,268,112
2023-05-15	69.800	71.900	67.950	71.400	34.267	3,233,212
2023-05-12	69.100	71.470	68.900	69.720	33.460	2,399,628
2023-05-11	68.930	70.800	66.900	69.160	33.191	3,279,668
2023-05-10	63.550	69.890	63.040	68.880	33.057	3,487,428
2023-05-09	65.990	66.000	63.430	63.560	30.504	1,902,815
2023-05-08	66.000	67.350	65.230	66.480	31.905	862,204

← NewerPage 14 of 16 · 935 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.