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
2024-01-25	21.350	23.190	20.790	23.090	22.528	4,785,340
2024-01-24	21.760	22.140	20.600	21.200	20.684	2,178,101
2024-01-23	21.360	21.750	20.980	21.420	20.899	1,650,424
2024-01-22	22.850	22.850	21.110	21.250	20.733	2,484,618
2024-01-19	23.400	23.660	22.850	22.850	22.294	1,024,360
2024-01-18	23.670	23.850	22.650	23.320	22.753	1,883,626
2024-01-17	24.520	24.600	23.700	23.710	23.133	1,160,446
2024-01-16	24.770	24.770	24.000	24.520	23.924	1,797,502
2024-01-15	24.850	24.850	24.850	24.850	24.246	0
2024-01-12	25.000	25.780	24.810	24.850	24.246	1,424,700
2024-01-11	24.360	25.170	24.200	25.060	24.450	1,704,670
2024-01-10	24.290	24.960	23.830	24.400	23.806	2,194,739
2024-01-09	24.070	25.270	24.000	24.320	23.728	2,835,461
2024-01-08	25.130	25.200	23.860	23.860	23.280	1,966,054
2024-01-05	25.700	26.080	25.030	25.120	24.509	1,296,951
2024-01-04	26.520	26.520	25.510	25.740	25.114	1,566,962
2024-01-03	27.390	27.400	26.300	26.410	25.768	1,641,270
2024-01-02	27.900	27.980	27.370	27.450	26.782	952,178
2023-12-29	27.240	27.950	26.880	27.900	27.221	2,386,992
2023-12-28	26.240	27.750	26.100	27.190	26.529	2,183,164
2023-12-27	26.240	26.610	26.070	26.310	25.670	1,175,654
2023-12-26	26.750	26.750	26.030	26.060	25.426	821,165
2023-12-25	25.500	26.790	25.500	26.750	26.099	1,387,925
2023-12-22	26.650	26.930	26.020	26.250	25.611	1,256,453
2023-12-21	26.850	27.120	26.260	26.900	26.246	1,164,264
2023-12-20	27.580	27.800	26.900	26.990	26.333	673,275
2023-12-19	27.270	27.570	26.920	27.440	26.773	721,314
2023-12-18	28.190	28.190	27.260	27.410	26.743	838,517
2023-12-15	28.380	28.500	28.130	28.220	27.534	475,224
2023-12-14	28.530	28.790	28.100	28.200	27.514	752,747
2023-12-13	28.800	28.960	28.400	28.530	27.836	969,832
2023-12-12	28.420	28.780	28.220	28.650	27.953	1,314,439
2023-12-11	28.180	28.650	27.680	28.420	27.729	1,583,563
2023-12-08	27.790	28.460	27.790	28.190	27.504	1,237,664
2023-12-07	28.310	28.320	27.750	27.790	27.114	1,014,928
2023-12-06	28.520	28.810	28.040	28.330	27.641	1,157,776
2023-12-05	29.540	29.540	27.960	27.970	27.290	2,200,184
2023-12-04	30.870	31.040	29.200	29.540	28.821	2,418,265
2023-12-01	31.070	31.280	30.610	31.000	30.246	621,662
2023-11-30	31.290	31.570	30.760	31.070	30.314	655,515
2023-11-29	31.720	31.980	31.210	31.290	30.529	613,891
2023-11-28	31.390	31.990	31.080	31.610	30.841	1,070,699
2023-11-27	31.450	31.770	31.200	31.400	30.636	637,232
2023-11-24	32.690	32.700	31.320	31.540	30.773	1,101,857
2023-11-23	32.730	33.000	32.200	32.690	31.895	637,281
2023-11-22	33.200	33.500	32.570	32.650	31.856	1,426,003
2023-11-21	34.100	34.380	33.180	33.190	32.383	1,145,734
2023-11-20	33.120	34.300	32.530	34.050	33.222	1,440,886
2023-11-17	32.570	33.070	32.320	32.820	32.022	1,231,149
2023-11-16	34.010	34.010	32.400	32.660	31.866	2,122,613
2023-11-15	34.100	34.880	34.030	34.210	33.378	1,016,674
2023-11-14	33.700	34.050	33.410	33.860	33.036	728,235
2023-11-13	33.800	34.180	33.280	33.700	32.880	1,389,224
2023-11-10	33.980	34.320	33.140	33.730	32.909	1,347,908
2023-11-09	34.800	34.800	33.940	34.050	33.222	1,154,978
2023-11-08	34.550	34.810	34.200	34.670	33.827	1,124,572
2023-11-07	35.200	35.700	34.460	34.490	33.651	1,871,620
2023-11-06	33.350	35.630	33.350	35.200	34.344	2,616,565
2023-11-03	33.600	33.990	32.970	33.390	32.578	2,350,614
2023-11-02	33.940	35.690	33.330	33.500	32.685	3,937,742

← NewerPage 12 of 21 · 1,219 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.