Ocean’s King Lighting Science & Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.970	17.230	16.730	17.010	16.030	2,516,579
2021-11-09	16.260	17.160	16.240	17.010	16.030	3,167,488
2021-11-08	16.370	16.570	15.920	16.440	15.493	2,824,338
2021-11-05	15.750	16.520	15.310	16.330	15.389	4,038,424
2021-11-04	15.200	15.670	15.190	15.610	14.711	1,695,100
2021-11-03	15.120	15.450	15.120	15.200	14.324	1,303,800
2021-11-02	15.290	15.790	15.050	15.120	14.249	1,382,460
2021-11-01	15.070	15.480	14.860	15.380	14.494	1,322,677
2021-10-29	15.150	15.270	15.010	15.070	14.202	1,082,171
2021-10-28	15.110	15.480	14.850	15.290	14.409	1,592,573
2021-10-27	15.590	15.620	15.160	15.250	14.371	1,439,800
2021-10-26	15.420	15.780	15.410	15.670	14.767	1,930,548
2021-10-25	15.490	15.800	15.330	15.680	14.777	1,396,306
2021-10-22	15.710	15.810	15.440	15.500	14.607	2,263,227
2021-10-21	16.050	16.050	15.530	15.700	14.796	2,065,843
2021-10-20	15.900	16.240	15.760	15.950	15.031	2,343,271
2021-10-19	16.430	16.600	15.350	16.140	15.210	7,692,162
2021-10-18	17.390	17.400	16.020	16.540	15.587	5,156,145
2021-10-15	17.210	17.600	16.960	17.440	16.435	2,239,445
2021-10-14	17.900	17.900	17.030	17.200	16.209	2,409,803

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.