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
2023-11-01	30.930	34.020	30.610	34.010	33.183	3,781,386
2023-10-31	31.000	31.400	30.650	30.860	30.109	1,193,387
2023-10-30	30.920	31.700	30.500	31.440	30.675	839,473
2023-10-27	30.090	31.200	29.000	31.060	30.304	1,413,423
2023-10-26	30.000	30.270	29.500	30.050	29.319	733,339
2023-10-25	29.800	32.200	29.800	30.310	29.573	1,359,646
2023-10-24	29.300	29.920	28.740	29.800	29.075	855,747
2023-10-23	30.300	30.300	28.940	29.190	28.480	742,672
2023-10-20	30.690	31.040	30.160	30.240	29.504	658,024
2023-10-19	31.010	31.750	30.420	30.730	29.982	803,318
2023-10-18	31.970	32.130	30.910	31.130	30.373	676,324
2023-10-17	33.270	33.270	31.600	31.900	31.124	1,055,172
2023-10-16	33.300	33.480	32.710	32.980	32.178	951,530
2023-10-13	33.530	33.690	33.000	33.060	32.256	519,296
2023-10-12	33.610	33.990	32.900	33.710	32.890	757,115
2023-10-11	33.340	34.280	32.800	33.480	32.666	971,085
2023-10-10	33.300	33.680	32.870	33.030	32.227	754,023
2023-10-09	34.010	34.200	33.130	33.160	32.353	978,779
2023-09-28	34.030	34.400	33.420	34.180	33.349	688,995
2023-09-27	33.450	34.340	33.050	34.030	33.202	1,134,272
2023-09-26	32.920	33.770	32.640	33.490	32.675	989,512
2023-09-25	33.000	33.390	32.420	32.920	32.119	1,006,303
2023-09-22	32.030	33.010	31.700	32.910	32.109	1,182,163
2023-09-21	32.740	32.880	32.000	32.000	31.222	583,103
2023-09-20	33.110	33.280	32.600	32.690	31.895	628,448
2023-09-19	33.230	33.320	32.860	33.040	32.236	690,305
2023-09-18	33.140	34.000	32.950	33.250	32.441	602,003
2023-09-15	33.310	33.830	32.930	33.140	32.334	633,304
2023-09-14	33.990	34.090	32.900	33.320	32.509	926,687
2023-09-13	34.190	34.280	33.760	34.160	33.329	1,105,461
2023-09-12	34.600	34.960	33.990	34.100	33.270	954,740
2023-09-11	34.510	35.150	33.690	34.660	33.817	1,120,225
2023-09-08	34.210	34.850	34.190	34.520	33.680	650,612
2023-09-07	35.360	35.500	34.230	34.400	33.563	1,127,156
2023-09-06	34.530	35.740	34.270	35.530	34.666	1,625,389
2023-09-05	34.610	35.650	33.980	34.530	33.690	1,885,742
2023-09-04	32.900	35.180	32.900	34.610	33.768	4,097,518
2023-09-01	31.730	32.570	31.500	32.360	31.573	1,604,304
2023-08-31	32.850	33.000	31.890	32.000	31.222	1,951,812
2023-08-30	31.400	33.630	31.400	32.910	32.109	3,671,970
2023-08-29	31.080	32.190	29.600	31.390	30.626	5,664,361
2023-08-28	36.900	37.300	30.190	30.810	30.061	6,715,460
2023-08-25	36.300	36.490	34.980	35.480	34.617	835,244
2023-08-24	36.410	36.860	36.140	36.600	35.710	401,260
2023-08-23	36.820	37.090	36.060	36.320	35.436	381,474
2023-08-22	37.490	37.670	36.350	37.180	36.276	869,530
2023-08-21	38.200	38.920	37.000	37.210	36.305	1,035,143
2023-08-18	39.040	39.640	38.300	38.300	37.368	723,356
2023-08-17	37.740	39.460	37.650	38.950	38.003	801,225
2023-08-16	37.820	38.480	37.470	38.020	37.095	746,310
2023-08-15	38.630	38.630	37.000	37.750	36.832	1,123,225
2023-08-14	37.500	38.520	36.800	38.480	37.544	1,199,312
2023-08-11	37.720	38.470	37.450	37.660	36.744	694,385
2023-08-10	37.910	38.180	37.200	37.900	36.978	818,317
2023-08-09	39.310	39.630	37.760	37.900	36.978	1,629,052
2023-08-08	39.910	40.190	39.300	39.510	38.549	985,462
2023-08-07	40.360	40.560	39.770	40.110	39.134	827,196
2023-08-04	40.850	41.200	39.880	40.270	39.290	1,930,248
2023-08-03	42.200	42.200	40.510	40.910	39.915	1,910,937
2023-08-02	42.080	43.130	42.080	42.260	41.232	2,368,893

← NewerPage 13 of 21 · 1,212 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.