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
2024-04-29	21.310	22.460	21.300	22.290	21.748	2,898,697
2024-04-26	21.630	21.730	20.970	21.460	20.938	2,256,197
2024-04-25	22.120	22.310	21.600	21.630	21.104	1,744,308
2024-04-24	22.090	22.340	21.770	22.300	21.758	1,743,218
2024-04-23	21.900	22.500	21.480	22.200	21.660	2,191,158
2024-04-22	22.390	22.700	21.570	21.900	21.367	2,256,002
2024-04-19	23.100	23.760	22.430	22.650	22.099	2,798,188
2024-04-18	22.720	24.360	22.660	23.140	22.577	5,906,081
2024-04-17	21.400	22.490	21.400	22.480	21.933	4,337,926
2024-04-16	22.990	22.990	20.710	20.710	20.206	4,966,247
2024-04-15	24.260	24.450	22.220	22.990	22.431	5,641,056
2024-04-12	23.390	25.090	23.150	24.240	23.650	7,862,015
2024-04-11	21.650	24.480	20.650	23.760	23.182	9,381,566
2024-04-10	20.270	21.970	20.270	21.880	21.348	7,534,144
2024-04-09	19.600	20.490	19.560	20.270	19.777	1,638,686
2024-04-08	20.400	20.500	19.600	19.600	19.123	1,669,693
2024-04-03	21.010	21.220	20.300	20.570	20.070	2,245,739
2024-04-02	20.740	21.300	20.520	21.150	20.636	2,563,103
2024-04-01	19.900	21.180	19.900	20.720	20.216	2,887,532
2024-03-29	19.720	19.880	19.360	19.630	19.153	987,850
2024-03-28	19.600	20.170	19.570	19.720	19.240	1,847,321
2024-03-27	20.600	20.600	19.650	19.710	19.231	1,532,256
2024-03-26	20.540	20.700	20.020	20.590	20.089	2,152,868
2024-03-25	22.280	22.280	20.320	20.430	19.933	5,022,061
2024-03-22	22.920	23.000	22.100	22.230	21.689	1,989,544
2024-03-21	23.530	23.700	22.600	22.930	22.372	2,104,126
2024-03-20	23.610	23.820	23.110	23.340	22.772	2,589,649
2024-03-19	23.930	24.050	23.650	23.720	23.143	1,506,998
2024-03-18	24.200	24.250	23.590	23.900	23.319	2,130,323
2024-03-15	23.940	24.160	23.390	24.040	23.455	1,639,654
2024-03-14	24.800	24.830	23.400	23.810	23.231	2,707,006
2024-03-13	23.960	25.600	23.950	24.690	24.089	4,989,069
2024-03-12	22.660	24.100	22.550	23.800	23.221	3,042,646
2024-03-11	21.730	22.750	21.650	22.660	22.109	1,980,763
2024-03-08	21.690	22.100	21.450	21.950	21.416	1,618,320
2024-03-07	22.150	22.690	21.620	21.620	21.094	2,121,568
2024-03-06	21.800	22.220	21.580	21.830	21.299	1,775,764
2024-03-05	22.560	22.660	21.700	21.830	21.299	2,211,353
2024-03-04	23.220	23.490	22.500	22.890	22.333	1,641,024
2024-03-01	22.520	23.230	22.180	23.220	22.655	2,533,033
2024-02-29	21.300	22.510	21.300	22.510	21.962	2,811,972
2024-02-28	24.200	24.340	21.420	21.800	21.270	4,601,057
2024-02-27	23.600	24.700	23.020	24.290	23.699	3,926,537
2024-02-26	23.100	24.360	22.500	23.910	23.328	5,858,198
2024-02-23	21.790	22.220	21.520	22.200	21.660	1,829,093
2024-02-22	21.600	22.220	21.400	21.850	21.319	1,734,228
2024-02-21	20.720	22.350	20.720	21.660	21.133	2,084,751
2024-02-20	21.600	21.790	20.520	21.080	20.567	1,632,665
2024-02-19	21.800	22.190	20.900	21.400	20.879	3,329,040
2024-02-08	18.570	21.420	18.310	21.350	20.831	3,473,659
2024-02-07	19.790	20.140	18.200	18.510	18.060	4,206,398
2024-02-06	16.500	19.370	16.160	19.050	18.587	3,937,653
2024-02-05	18.030	18.050	15.820	16.700	16.294	4,373,328
2024-02-02	19.440	19.580	17.370	18.200	17.757	4,724,599
2024-02-01	19.850	20.230	19.260	19.280	18.811	2,884,966
2024-01-31	21.250	21.400	19.750	19.840	19.357	2,074,614
2024-01-30	22.300	22.690	21.250	21.300	20.782	1,929,477
2024-01-29	22.570	23.000	21.940	22.300	21.758	2,177,641
2024-01-26	22.890	23.000	22.220	22.300	21.758	3,026,862
2024-01-25	21.350	23.190	20.790	23.090	22.528	4,785,340

← NewerPage 11 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.