OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	43.000	44.260	43.000	43.900	21.483	2,397,668
2025-01-21	42.860	43.400	42.250	43.090	21.086	1,493,010
2025-01-20	43.270	43.400	42.000	43.040	21.062	1,363,768
2025-01-17	42.680	43.010	42.130	42.880	20.983	1,431,192
2025-01-16	41.760	42.900	41.300	42.690	20.890	1,900,416
2025-01-15	40.930	41.150	40.410	40.970	20.049	605,604
2025-01-14	40.330	40.920	39.880	40.920	20.024	1,050,756
2025-01-13	39.030	39.840	38.540	39.810	19.481	728,924
2025-01-10	40.020	40.630	39.120	39.120	19.143	1,143,464
2025-01-09	40.000	40.880	39.810	40.230	19.687	1,489,372
2025-01-08	40.290	40.490	39.130	39.920	19.535	1,238,328
2025-01-07	39.590	39.960	39.200	39.910	19.530	999,208
2025-01-06	40.120	40.540	39.100	39.360	19.261	1,408,848
2025-01-03	42.000	42.020	40.310	40.570	19.853	1,397,489
2025-01-02	43.800	44.300	40.750	41.230	20.176	2,881,592
2024-12-31	44.430	45.080	43.600	43.870	21.468	3,133,648
2024-12-30	43.540	44.260	43.100	44.260	21.659	2,419,424
2024-12-27	43.300	43.980	42.770	43.610	21.341	1,864,352
2024-12-26	42.700	43.470	42.510	43.200	21.140	1,441,272
2024-12-25	42.660	43.000	42.210	42.900	20.993	1,444,757
2024-12-24	42.240	43.200	42.030	42.840	20.964	1,585,640
2024-12-23	43.000	43.130	41.810	42.230	20.665	1,521,744
2024-12-20	42.030	43.100	41.820	42.770	20.930	2,149,729
2024-12-19	41.610	42.230	40.640	42.030	20.567	1,300,706
2024-12-18	41.990	42.380	41.600	41.810	20.460	1,475,488
2024-12-17	42.160	42.420	41.210	41.660	20.386	3,845,278
2024-12-16	41.880	42.600	41.660	42.100	20.602	1,394,690
2024-12-13	43.300	43.330	41.860	41.980	20.543	2,153,844
2024-12-12	42.870	44.100	42.860	43.500	21.287	2,181,676
2024-12-11	42.330	44.000	41.820	43.250	21.164	2,699,084
2024-12-10	42.500	43.930	42.150	42.350	20.724	3,967,430
2024-12-09	41.250	42.310	41.250	41.670	20.391	1,672,291
2024-12-06	40.500	41.620	40.280	41.310	20.215	1,957,667
2024-12-05	40.600	40.990	40.220	40.850	19.990	1,484,523
2024-12-04	42.270	42.280	40.050	40.370	19.755	2,858,483
2024-12-03	42.950	43.490	41.700	42.400	20.749	3,218,747
2024-12-02	41.130	44.000	40.780	43.020	21.052	5,037,041
2024-11-29	39.990	41.520	39.380	40.720	19.926	2,792,216
2024-11-28	40.010	40.560	39.810	40.100	19.623	2,274,774
2024-11-27	39.400	40.080	38.700	39.870	19.510	2,260,869
2024-11-26	40.000	40.100	39.100	39.480	19.320	2,130,128
2024-11-25	38.750	40.600	38.750	40.090	19.618	3,683,073
2024-11-22	38.780	39.160	38.350	38.790	18.982	2,579,565
2024-11-21	38.570	39.090	38.200	38.730	18.953	1,685,796
2024-11-20	37.530	38.900	37.530	38.660	18.918	2,406,946
2024-11-19	36.810	38.350	36.810	38.010	18.600	2,385,347
2024-11-18	39.300	40.300	36.710	37.050	18.131	3,654,420
2024-11-15	41.560	41.580	39.210	39.450	19.305	4,345,908
2024-11-14	44.980	44.980	41.600	41.690	20.401	7,333,749
2024-11-13	40.950	44.580	40.490	44.580	21.815	8,460,947
2024-11-12	40.600	42.150	39.760	40.530	19.833	4,146,968
2024-11-11	38.950	39.750	38.810	39.750	19.452	1,769,488
2024-11-08	39.300	39.800	38.780	39.050	19.109	2,002,555
2024-11-07	38.650	39.160	38.400	39.050	19.109	2,114,252
2024-11-06	38.520	39.200	38.010	38.700	18.938	2,773,008
2024-11-05	38.000	38.750	37.960	38.490	18.835	3,353,567
2024-11-04	37.930	38.510	37.830	38.150	18.669	1,303,204
2024-11-01	38.280	38.460	37.480	37.930	18.561	1,755,560
2024-10-31	38.320	38.600	37.880	37.920	18.556	1,469,412
2024-10-30	38.580	38.780	37.630	38.360	18.772	1,522,136

← NewerPage 8 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.