OK Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 96.500 | 104.29 | 95.000 | 102.30 | 49.096 | 6,478,827 |
| 2023-02-03 | 90.430 | 99.010 | 90.020 | 96.110 | 46.125 | 6,230,720 |
| 2023-02-02 | 88.900 | 92.250 | 86.660 | 90.100 | 43.241 | 7,372,992 |
| 2023-02-01 | 76.830 | 83.860 | 74.530 | 83.860 | 40.246 | 5,507,004 |
| 2023-01-31 | 76.200 | 78.230 | 74.480 | 76.240 | 36.589 | 3,715,379 |
| 2023-01-30 | 79.990 | 80.900 | 76.500 | 77.110 | 37.007 | 5,530,631 |
| 2023-01-20 | 85.030 | 86.990 | 77.900 | 78.300 | 37.578 | 6,700,926 |
| 2023-01-19 | 78.000 | 85.310 | 77.500 | 85.310 | 40.942 | 5,337,176 |
| 2023-01-18 | 78.980 | 80.370 | 76.660 | 77.550 | 37.218 | 3,081,751 |
| 2023-01-17 | 75.200 | 81.390 | 74.790 | 79.570 | 38.187 | 6,260,871 |
| 2023-01-16 | 77.880 | 78.780 | 74.580 | 75.080 | 36.033 | 3,730,160 |
| 2023-01-13 | 75.000 | 76.400 | 73.840 | 75.630 | 36.297 | 4,811,406 |
| 2023-01-12 | 76.890 | 78.490 | 73.500 | 74.640 | 35.821 | 5,981,320 |
| 2023-01-11 | 75.880 | 78.710 | 74.000 | 76.620 | 36.772 | 6,175,417 |
| 2023-01-10 | 78.000 | 79.790 | 72.590 | 75.880 | 36.417 | 8,407,574 |
| 2023-01-09 | 71.400 | 77.860 | 71.400 | 77.860 | 37.367 | 10,238,463 |
| 2023-01-06 | 67.540 | 74.150 | 67.000 | 70.780 | 33.969 | 13,151,741 |
| 2023-01-05 | 62.070 | 67.410 | 60.490 | 67.410 | 32.352 | 7,589,461 |
| 2023-01-04 | 62.400 | 63.600 | 61.240 | 61.280 | 29.410 | 3,330,094 |
| 2023-01-03 | 60.030 | 63.350 | 59.880 | 63.320 | 30.389 | 5,342,513 |
| 2022-12-30 | 62.300 | 64.140 | 59.900 | 60.100 | 28.843 | 6,075,702 |
| 2022-12-29 | 61.360 | 66.050 | 60.610 | 62.700 | 30.091 | 9,788,978 |
| 2022-12-28 | 56.480 | 61.280 | 56.300 | 60.280 | 28.930 | 7,240,437 |
| 2022-12-27 | 55.660 | 59.680 | 55.660 | 57.400 | 27.548 | 4,991,040 |
| 2022-12-26 | 55.210 | 56.370 | 55.010 | 56.000 | 26.876 | 2,540,013 |
| 2022-12-23 | 57.500 | 57.980 | 55.220 | 55.220 | 26.501 | 3,723,647 |
| 2022-12-22 | 57.410 | 59.580 | 56.500 | 58.150 | 27.908 | 4,827,752 |
| 2022-12-21 | 60.450 | 60.500 | 57.220 | 57.510 | 27.600 | 3,879,610 |
| 2022-12-20 | 59.800 | 60.850 | 59.060 | 59.890 | 28.743 | 2,926,199 |
| 2022-12-19 | 63.800 | 63.820 | 60.500 | 60.520 | 29.045 | 5,600,061 |
| 2022-12-16 | 66.850 | 66.980 | 64.700 | 64.810 | 31.104 | 6,079,655 |
| 2022-12-15 | 66.010 | 73.000 | 64.600 | 68.900 | 33.067 | 10,181,288 |
| 2022-12-14 | 66.000 | 69.500 | 65.880 | 67.240 | 32.270 | 9,639,985 |
| 2022-12-13 | 73.730 | 75.000 | 71.750 | 71.750 | 34.434 | 5,281,343 |
| 2022-12-12 | 78.700 | 94.440 | 78.700 | 79.720 | 38.259 | 15,724,076 |
← NewerPage 16 of 16 · 935 trading days
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.