OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.590	55.670	50.350	55.670	39.547	3,782,140
2025-10-23	50.560	50.790	48.800	50.610	35.952	1,037,492
2025-10-22	49.740	51.080	49.080	50.640	35.973	1,259,132
2025-10-21	48.720	49.980	48.500	49.790	35.370	1,122,444
2025-10-20	49.240	49.860	48.230	48.750	34.631	1,004,444
2025-10-17	50.000	50.250	48.620	48.890	34.730	756,924
2025-10-16	51.030	51.050	49.900	49.930	35.469	748,550
2025-10-15	50.460	51.030	49.800	50.900	36.158	1,069,600
2025-10-14	51.030	52.710	50.100	50.460	35.846	1,918,812
2025-10-13	48.000	51.430	45.770	50.920	36.172	2,447,900
2025-10-10	49.250	50.100	49.110	49.310	35.029	1,361,192
2025-10-09	51.010	51.400	49.370	49.640	35.263	1,954,596
2025-09-30	51.060	51.600	50.880	50.980	36.215	605,612
2025-09-29	50.800	51.830	49.910	51.060	36.272	1,239,221
2025-09-26	51.500	51.990	50.630	50.870	36.137	1,205,465
2025-09-25	52.400	52.900	51.330	51.720	36.741	1,431,724
2025-09-24	52.040	52.900	51.000	52.560	37.337	1,279,458
2025-09-23	51.720	52.390	50.210	52.130	37.032	1,951,124
2025-09-22	51.930	52.370	50.220	51.800	36.797	1,479,156
2025-09-19	52.010	52.390	51.300	51.930	36.890	1,243,060
2025-09-18	53.100	53.610	51.300	52.000	36.940	1,984,920
2025-09-17	53.740	54.010	52.700	53.110	37.728	1,381,240
2025-09-16	53.720	54.220	52.900	53.740	38.176	1,627,924
2025-09-15	55.190	55.650	53.000	53.720	38.161	2,104,116
2025-09-12	55.700	56.240	54.020	55.160	39.184	3,636,948
2025-09-11	54.200	56.500	53.890	55.700	39.568	3,547,572
2025-09-10	53.810	56.880	53.010	55.400	39.355	5,323,756
2025-09-09	52.000	54.920	50.870	53.420	37.948	5,488,726
2025-09-08	53.500	53.500	49.830	52.000	36.940	4,382,420
2025-09-05	47.770	52.050	47.450	52.050	36.975	3,017,166
2025-09-04	48.050	48.730	46.520	47.320	33.615	1,828,484
2025-09-03	49.830	50.200	47.830	47.880	34.013	1,687,203
2025-09-02	50.260	50.500	49.390	49.850	35.412	2,325,047
2025-09-01	51.410	51.990	49.360	50.050	35.554	3,978,632
2025-08-29	51.870	52.100	51.230	51.710	36.733	2,443,252
2025-08-28	51.400	52.300	49.130	51.960	36.911	4,345,525
2025-08-27	54.000	54.000	51.420	51.430	36.535	3,804,575
2025-08-26	53.290	55.370	53.000	53.500	38.005	4,147,668
2025-08-25	53.460	54.650	52.770	53.280	37.849	5,395,705
2025-08-22	54.910	57.780	53.030	53.450	37.970	8,471,484
2025-08-21	51.430	55.460	50.700	55.460	39.397	3,793,461
2025-08-20	46.710	50.840	46.640	50.420	35.817	4,913,102
2025-08-19	47.590	47.810	46.700	47.130	33.480	1,764,476
2025-08-18	47.310	48.200	46.990	47.600	33.814	2,316,496
2025-08-15	48.320	48.320	46.950	47.310	33.608	2,233,112
2025-08-14	48.540	48.900	47.470	47.620	33.828	2,662,968
2025-08-13	46.290	49.490	46.290	48.510	34.460	3,773,056
2025-08-12	47.280	47.710	45.690	46.260	32.862	2,151,268
2025-08-11	45.450	48.320	45.450	47.380	33.658	3,084,452
2025-08-08	46.330	46.330	45.380	45.440	32.279	1,481,978
2025-08-07	46.040	47.100	45.730	46.340	32.919	2,288,832
2025-08-06	45.910	46.230	45.500	46.040	32.706	1,485,148
2025-08-05	45.720	46.470	45.450	45.800	32.535	1,585,612
2025-08-04	45.730	46.080	44.920	45.580	32.379	2,283,932
2025-08-01	42.860	46.600	42.820	45.860	32.578	5,325,026
2025-07-31	43.440	44.200	42.790	42.820	30.418	1,380,260
2025-07-30	43.080	44.300	42.560	43.900	31.185	2,184,700
2025-07-29	44.610	45.200	43.000	43.080	30.603	2,341,892
2025-07-28	43.550	45.410	43.240	44.850	31.860	2,867,620
2025-07-25	42.420	43.370	42.420	43.220	30.702	1,003,632

← NewerPage 5 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.