OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.000	39.500	38.250	38.460	18.820	2,087,792
2024-10-28	38.530	39.080	38.300	39.040	19.104	1,615,043
2024-10-25	38.380	38.540	38.180	38.510	18.845	1,519,019
2024-10-24	38.010	39.050	37.960	38.380	18.781	1,668,940
2024-10-23	38.200	38.480	37.920	38.100	18.644	1,066,792
2024-10-22	38.010	38.430	37.910	38.200	18.693	1,290,268
2024-10-21	38.320	38.530	37.780	38.100	18.644	1,657,376
2024-10-18	37.310	38.280	37.130	38.110	18.649	2,545,998
2024-10-17	37.610	38.330	37.270	37.470	18.336	931,101
2024-10-16	38.380	38.380	37.280	37.600	18.400	1,283,117
2024-10-15	38.470	38.650	37.610	37.770	18.483	1,287,916
2024-10-14	37.850	38.880	37.850	38.600	18.889	1,475,096
2024-10-11	38.500	39.100	37.120	37.660	18.429	2,630,516
2024-10-10	39.070	39.770	38.200	38.850	19.011	2,234,501
2024-10-09	39.600	40.880	38.500	39.060	19.114	4,508,442
2024-10-08	41.100	41.100	37.240	40.200	19.672	4,879,420
2024-09-30	35.720	37.390	34.650	37.390	18.297	4,558,587
2024-09-27	32.980	34.500	32.800	33.990	16.633	2,687,571
2024-09-26	31.860	32.590	31.630	32.480	15.894	1,432,564
2024-09-25	31.300	32.680	31.280	31.910	15.615	2,125,228
2024-09-24	30.370	31.270	30.230	31.230	15.282	1,472,542
2024-09-23	30.030	30.560	29.730	30.300	14.827	587,020
2024-09-20	30.540	30.680	29.990	30.250	14.803	478,828
2024-09-19	30.140	30.990	30.090	30.690	15.018	850,634
2024-09-18	30.600	30.600	29.290	30.150	14.754	722,840
2024-09-13	31.010	31.130	30.230	30.280	14.818	923,944
2024-09-12	30.600	31.730	30.520	31.000	15.170	1,215,396
2024-09-11	30.500	31.000	30.500	30.690	15.018	501,111
2024-09-10	30.700	30.780	30.240	30.550	14.950	522,106
2024-09-09	30.780	30.870	29.980	30.530	14.940	745,607
2024-09-06	31.900	32.050	30.970	30.970	15.155	963,340
2024-09-05	32.160	32.350	31.620	32.060	15.689	877,100
2024-09-04	32.180	32.520	32.070	32.150	15.733	748,720
2024-09-03	32.390	32.790	32.020	32.520	15.914	548,996
2024-09-02	32.590	32.920	32.170	32.260	15.787	991,956
2024-08-30	32.550	33.340	32.330	32.670	15.987	1,664,432
2024-08-29	32.350	32.800	32.000	32.550	15.928	1,005,860
2024-08-28	32.280	32.920	32.100	32.550	15.928	582,904
2024-08-27	32.600	32.890	32.270	32.500	15.904	626,145
2024-08-26	32.450	33.190	31.880	32.600	15.953	1,080,865
2024-08-23	32.750	32.750	31.740	32.280	15.796	967,528
2024-08-22	33.130	33.350	32.220	32.750	16.026	894,475
2024-08-21	32.520	33.320	32.500	32.760	16.031	1,033,545
2024-08-20	33.670	34.050	32.400	32.750	16.026	2,342,233
2024-08-19	34.170	35.980	33.810	34.100	16.687	2,261,889
2024-08-16	36.920	36.920	34.500	34.550	16.907	3,471,214
2024-08-15	34.940	35.880	33.770	35.500	17.372	3,150,700
2024-08-14	34.000	35.280	33.680	34.660	16.961	1,743,420
2024-08-13	33.950	34.280	33.430	34.000	16.638	694,814
2024-08-12	34.080	34.370	33.030	33.940	16.609	973,918
2024-08-09	34.500	35.340	33.930	34.020	16.648	1,823,425
2024-08-08	33.000	34.880	32.940	34.600	16.932	2,954,607
2024-08-07	32.850	33.830	32.630	33.230	16.261	912,178
2024-08-06	32.300	32.900	32.190	32.850	16.075	960,437
2024-08-05	32.700	33.260	31.980	31.980	15.649	929,861
2024-08-02	33.110	33.500	32.860	32.950	16.124	751,732
2024-08-01	33.580	33.840	33.280	33.360	16.325	711,284
2024-07-31	32.270	33.650	32.270	33.460	16.374	851,308
2024-07-30	32.120	32.800	32.100	32.500	15.904	556,444
2024-07-29	33.180	33.180	32.060	32.510	15.909	623,672

← NewerPage 9 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.