OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	48.210	50.500	48.000	50.500	24.712	1,437,464
2025-04-24	46.710	48.190	46.360	48.050	23.513	1,072,512
2025-04-23	46.080	48.310	46.000	47.110	23.053	1,402,380
2025-04-22	46.110	46.730	45.550	46.000	22.510	642,880
2025-04-21	45.750	46.310	45.080	46.110	22.564	810,460
2025-04-18	46.630	47.550	45.200	45.750	22.388	968,847
2025-04-17	46.550	47.780	46.290	46.640	22.823	535,276
2025-04-16	47.970	48.100	45.620	46.550	22.779	956,480
2025-04-15	48.260	48.700	47.820	47.890	23.435	711,480
2025-04-14	47.730	48.980	47.730	48.260	23.616	1,167,376
2025-04-11	48.320	49.850	47.280	47.590	23.288	2,983,120
2025-04-10	44.400	48.320	44.400	48.320	23.646	879,256
2025-04-09	41.790	44.650	39.190	43.930	21.497	1,953,924
2025-04-08	43.400	47.040	43.220	43.220	21.150	1,555,848
2025-04-07	49.000	52.980	48.020	48.020	23.499	745,584
2025-04-03	55.210	56.430	51.510	53.350	26.107	2,171,288
2025-04-02	54.000	57.560	53.260	55.210	27.017	2,371,208
2025-04-01	52.360	54.000	51.100	54.000	26.425	1,033,145
2025-03-31	52.790	53.970	51.380	51.420	25.162	1,363,180
2025-03-28	53.000	54.480	52.400	53.450	26.156	1,003,941
2025-03-27	52.980	53.500	52.010	52.810	25.843	578,788
2025-03-26	51.510	53.500	51.510	52.750	25.813	867,300
2025-03-25	51.010	52.010	50.130	52.000	25.446	1,088,388
2025-03-24	53.000	53.170	50.030	51.340	25.123	1,692,460
2025-03-21	53.320	53.960	52.890	53.170	26.019	973,728
2025-03-20	53.960	54.480	53.000	53.690	26.273	865,340
2025-03-19	54.750	55.270	53.590	53.960	26.405	1,105,048
2025-03-18	55.200	56.200	54.510	55.300	27.061	1,280,076
2025-03-17	55.040	56.420	53.860	55.740	27.276	1,588,186
2025-03-14	54.950	56.290	53.890	54.600	26.719	1,428,448
2025-03-13	55.750	56.280	54.510	55.460	27.139	1,367,756
2025-03-12	55.220	56.140	54.890	55.760	27.286	1,565,648
2025-03-11	56.750	57.000	53.760	54.900	26.865	2,755,172
2025-03-10	59.830	59.860	56.660	57.320	28.050	2,019,881
2025-03-07	55.880	58.170	55.050	57.680	28.226	2,674,812
2025-03-06	56.460	58.000	55.000	56.010	27.409	3,176,836
2025-03-05	54.890	56.450	54.020	56.220	27.511	1,970,848
2025-03-04	53.260	54.960	53.200	54.960	26.895	1,448,636
2025-03-03	54.850	55.440	53.000	53.990	26.420	1,752,714
2025-02-28	56.200	57.790	54.330	54.450	26.645	3,214,211
2025-02-27	57.000	58.550	56.000	57.070	27.927	3,083,750
2025-02-26	54.990	59.160	54.800	56.890	27.839	4,778,360
2025-02-25	53.600	57.900	52.600	56.000	27.404	6,942,527
2025-02-24	47.900	52.640	47.570	52.640	25.759	3,137,999
2025-02-21	48.330	48.700	47.370	47.850	23.416	1,789,088
2025-02-20	48.100	48.780	47.560	48.320	23.646	1,213,240
2025-02-19	46.900	48.860	46.210	48.200	23.587	1,573,707
2025-02-18	48.560	48.980	46.800	46.990	22.995	1,706,572
2025-02-17	47.990	48.670	47.510	48.320	23.646	1,592,108
2025-02-14	47.720	48.190	47.370	48.100	23.538	1,342,796
2025-02-13	49.170	49.170	47.630	47.810	23.396	1,997,508
2025-02-12	49.390	49.550	48.250	49.180	24.066	2,860,104
2025-02-11	50.750	51.400	49.250	49.550	24.247	4,180,680
2025-02-10	46.560	50.800	46.000	50.750	24.835	7,754,861
2025-02-07	44.500	49.160	44.500	47.860	23.420	8,232,121
2025-02-06	43.980	44.930	43.450	44.690	21.869	1,527,428
2025-02-05	43.940	44.600	43.090	43.840	21.453	1,430,408
2025-01-27	43.360	45.780	43.230	43.900	21.483	2,964,696
2025-01-24	43.750	43.920	42.480	43.420	21.248	1,802,416
2025-01-23	43.900	44.260	43.510	43.750	21.409	1,612,688

← NewerPage 7 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.