OKE Precision Cutting Tools Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.200	18.200	17.200	17.800	17.620	1,284,042
2024-07-25	17.030	17.570	16.890	17.290	17.115	864,583
2024-07-24	17.170	17.370	17.030	17.070	16.897	1,019,903
2024-07-23	17.960	17.960	17.220	17.280	17.105	1,575,317
2024-07-22	18.150	18.320	17.660	17.880	17.699	1,063,920
2024-07-19	17.800	18.320	17.790	18.080	17.897	907,508
2024-07-18	17.720	18.150	17.280	18.070	17.887	1,098,710
2024-07-17	17.850	18.010	17.650	17.820	17.639	817,159
2024-07-16	17.790	18.140	17.440	17.990	17.808	868,324
2024-07-15	18.330	18.330	17.680	17.900	17.719	1,091,514
2024-07-12	18.730	18.730	18.180	18.270	18.085	1,194,939
2024-07-11	18.690	19.000	18.410	18.740	18.550	1,545,122
2024-07-10	17.750	18.510	17.670	18.210	18.025	1,304,449
2024-07-09	17.330	18.020	16.910	17.750	17.570	1,702,988
2024-07-08	18.000	18.000	17.190	17.330	17.154	1,881,767
2024-07-05	17.980	17.980	17.980	17.980	17.798	0
2024-07-04	18.390	18.720	17.950	17.980	17.798	1,154,138
2024-07-03	18.800	18.800	18.310	18.400	18.213	826,848
2024-07-02	19.100	19.110	18.510	18.700	18.510	1,259,208
2024-07-01	19.300	19.610	18.390	19.080	18.887	3,218,174
2024-06-28	19.600	19.850	19.240	19.420	19.223	1,648,158
2024-06-27	20.400	20.400	19.570	19.650	19.451	1,393,837
2024-06-26	19.840	20.980	19.600	20.450	20.243	1,572,511
2024-06-25	20.520	20.970	19.700	19.800	19.599	1,918,416
2024-06-24	21.380	21.380	20.450	20.450	20.243	2,008,996
2024-06-21	22.150	22.540	21.410	21.750	21.530	1,670,285
2024-06-20	21.980	22.690	21.860	22.050	21.826	1,747,212
2024-06-19	22.390	22.550	21.710	21.960	21.737	1,129,595
2024-06-18	21.470	22.550	21.470	22.290	22.064	2,113,262
2024-06-17	21.300	21.650	21.110	21.480	21.262	1,325,273
2024-06-14	21.850	21.850	21.030	21.500	21.282	2,142,734
2024-06-13	22.060	22.400	21.600	21.900	21.678	2,579,415
2024-06-12	22.130	22.670	22.020	22.180	21.955	1,310,136
2024-06-11	22.730	22.730	21.850	22.350	22.123	1,734,388
2024-06-07	23.500	23.500	22.440	22.730	22.500	1,526,475
2024-06-06	23.800	23.800	22.660	22.680	22.450	2,015,927
2024-06-05	23.300	24.110	23.060	23.800	23.559	1,878,586
2024-06-04	22.900	23.400	22.600	23.280	23.044	1,679,941
2024-06-03	24.190	24.310	22.950	23.210	22.975	2,648,337
2024-05-31	24.340	24.860	24.160	24.420	23.826	1,773,887
2024-05-30	24.490	24.520	23.900	24.120	23.533	1,219,065
2024-05-29	24.500	24.800	24.260	24.450	23.855	1,229,005
2024-05-28	24.310	24.710	23.780	24.500	23.904	1,868,291
2024-05-27	24.760	24.890	23.780	24.520	23.924	2,925,172
2024-05-24	24.990	25.250	24.530	24.640	24.041	2,054,416
2024-05-23	25.530	25.890	24.840	25.040	24.431	1,908,991
2024-05-22	26.810	27.300	25.440	25.610	24.987	4,442,417
2024-05-21	27.300	27.590	26.620	27.110	26.451	2,314,935
2024-05-20	27.180	28.330	26.800	27.600	26.929	2,575,030
2024-05-17	27.150	28.070	26.410	27.340	26.675	3,711,502
2024-05-16	27.570	28.180	27.110	27.400	26.733	3,471,859
2024-05-15	25.600	28.490	25.500	27.600	26.929	5,630,724
2024-05-14	24.480	26.810	24.270	25.880	25.250	4,641,677
2024-05-13	24.230	24.680	23.520	24.290	23.699	3,103,195
2024-05-10	25.510	26.000	24.390	24.660	24.060	5,158,724
2024-05-09	23.600	26.140	23.350	25.510	24.889	5,666,810
2024-05-08	23.310	24.280	23.310	23.600	23.026	4,637,816
2024-05-07	21.960	23.260	21.890	23.080	22.519	2,843,457
2024-05-06	21.110	22.210	21.110	21.960	21.426	2,471,083
2024-04-30	22.360	22.360	20.960	21.030	20.518	3,452,211

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.2500 CNY
2025-07-17	0.1500 CNY
2024-06-03	0.3500 CNY
2023-06-16	0.9800 CNY
2022-05-24	0.7000 CNY
2021-05-27	0.3300 CNY

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