OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	66.500	67.790	65.720	66.000	31.675	1,334,172
2023-05-04	64.930	68.170	64.620	67.120	32.212	1,585,052
2023-04-28	65.950	66.870	64.730	65.200	31.291	1,510,377
2023-04-27	63.560	67.800	63.000	65.930	31.641	2,497,628
2023-04-26	61.360	64.700	61.240	64.570	30.989	2,071,328
2023-04-25	63.500	63.890	60.600	61.420	29.477	1,489,796
2023-04-24	64.710	65.150	63.260	63.710	30.576	1,334,805
2023-04-21	66.310	68.160	64.680	64.680	31.041	1,801,906
2023-04-20	68.910	69.390	65.900	66.300	31.819	3,176,197
2023-04-19	70.920	71.360	68.200	69.660	33.431	1,846,102
2023-04-18	70.110	71.440	69.610	70.740	33.950	2,132,068
2023-04-17	68.880	72.940	68.590	70.600	33.883	3,006,424
2023-04-14	67.500	69.490	67.350	68.900	33.067	1,799,052
2023-04-13	68.520	68.920	67.060	67.290	32.294	1,585,481
2023-04-12	69.370	69.370	67.400	69.000	33.115	2,017,428
2023-04-11	69.310	70.110	68.610	69.790	33.494	1,481,013
2023-04-10	70.620	72.000	69.050	69.300	33.259	2,056,394
2023-04-07	69.880	73.590	69.520	70.900	34.027	3,203,986
2023-04-06	69.260	71.500	68.600	70.110	33.647	1,988,280
2023-04-04	72.200	72.240	68.880	69.250	33.235	3,499,650
2023-04-03	71.570	73.590	70.120	72.780	34.929	3,375,909
2023-03-31	73.800	76.360	71.880	71.920	34.516	4,971,984
2023-03-30	70.000	76.080	68.850	74.990	35.989	5,482,700
2023-03-29	69.500	70.880	69.120	69.280	33.249	1,567,608
2023-03-28	70.990	71.490	69.500	69.880	33.537	1,428,861
2023-03-27	71.880	72.180	70.000	71.000	34.075	2,142,868
2023-03-24	71.860	72.660	71.000	72.020	34.564	1,598,772
2023-03-23	72.090	72.850	71.230	71.900	34.506	2,417,524
2023-03-22	74.950	76.760	72.550	73.080	35.073	2,920,092
2023-03-21	75.140	75.670	73.500	74.950	35.970	1,808,296
2023-03-20	73.330	75.690	71.400	75.010	35.999	3,367,868
2023-03-17	76.000	76.000	72.910	73.330	35.193	2,262,643
2023-03-16	75.990	77.500	73.530	75.000	35.994	3,590,720
2023-03-15	79.030	79.910	76.000	76.350	36.642	4,119,155
2023-03-14	79.430	84.000	79.050	79.210	38.015	3,764,217
2023-03-13	79.010	80.600	78.000	79.160	37.991	3,900,443
2023-03-10	89.000	89.230	81.500	81.500	39.114	6,291,445
2023-03-09	97.000	97.000	88.160	90.560	43.462	5,735,763
2023-03-08	85.000	94.600	85.000	94.600	45.401	7,138,580
2023-03-07	83.500	86.780	82.000	86.000	41.273	4,107,797
2023-03-06	83.000	84.070	80.250	83.550	40.098	2,362,011
2023-03-03	85.060	85.460	81.830	82.620	39.651	2,583,634
2023-03-02	87.950	89.000	84.890	85.050	40.817	1,976,885
2023-03-01	88.210	89.200	85.580	87.610	42.046	2,252,628
2023-02-28	89.540	90.260	87.100	88.530	42.488	1,440,562
2023-02-27	90.200	91.790	88.800	89.270	42.843	1,587,825
2023-02-24	93.250	95.780	90.800	91.100	43.721	2,128,207
2023-02-23	93.260	93.980	91.000	93.280	44.767	2,042,890
2023-02-22	92.500	97.000	91.990	93.280	44.767	3,972,002
2023-02-21	93.990	94.050	90.650	93.590	44.916	2,351,216
2023-02-20	95.280	96.270	91.800	94.350	45.281	2,415,778
2023-02-17	95.940	98.530	94.240	94.980	45.583	2,585,485
2023-02-16	100.57	101.55	93.370	95.000	45.593	3,093,677
2023-02-15	102.11	102.46	99.020	101.01	48.477	2,022,378
2023-02-14	105.00	105.00	100.00	101.81	48.861	2,980,409
2023-02-13	104.98	106.59	102.01	105.82	50.785	2,967,636
2023-02-10	106.43	107.68	104.00	105.80	50.776	2,141,392
2023-02-09	108.75	109.00	103.78	107.30	51.496	3,731,267
2023-02-08	111.00	111.69	105.50	108.74	52.187	4,839,714
2023-02-07	108.18	111.37	102.30	110.28	52.926	5,262,419

← NewerPage 15 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.