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
2023-08-01	42.540	42.540	40.830	41.290	40.286	1,185,939
2023-07-31	42.100	43.680	41.620	42.310	41.281	2,245,237
2023-07-28	40.090	42.080	39.670	41.880	40.861	1,605,341
2023-07-27	41.140	41.380	40.010	40.230	39.251	1,468,125
2023-07-26	41.550	41.550	40.580	41.150	40.149	1,438,754
2023-07-25	39.750	43.000	39.750	41.560	40.549	2,597,736
2023-07-24	39.210	39.460	38.640	38.810	37.866	874,760
2023-07-21	40.200	40.200	38.600	39.220	38.266	2,138,377
2023-07-20	40.700	41.500	40.000	40.100	39.125	1,435,443
2023-07-19	40.650	41.300	40.180	40.760	39.768	1,625,855
2023-07-18	40.840	41.490	40.100	40.500	39.515	1,350,351
2023-07-17	42.230	43.490	40.770	40.930	39.934	1,838,810
2023-07-14	42.090	43.980	41.600	42.750	41.710	3,163,952
2023-07-13	43.120	43.170	41.380	41.880	40.861	2,812,408
2023-07-12	40.090	43.430	39.520	42.790	41.749	5,582,101
2023-07-11	38.790	40.400	38.500	40.120	39.144	2,810,626
2023-07-10	38.730	39.220	38.270	38.760	37.817	1,693,787
2023-07-07	39.600	39.600	38.110	38.540	37.602	1,817,229
2023-07-06	39.300	40.600	38.500	39.580	38.617	2,496,173
2023-07-05	38.530	40.350	38.010	39.010	38.061	2,900,599
2023-07-04	38.030	39.380	37.570	38.550	37.612	3,636,590
2023-07-03	39.950	39.950	37.520	38.060	37.134	4,057,494
2023-06-30	39.650	40.060	38.610	40.000	39.027	2,387,491
2023-06-29	37.420	39.990	37.310	39.600	38.637	2,933,767
2023-06-28	37.180	37.940	36.500	37.880	36.959	1,808,201
2023-06-27	37.270	37.790	36.890	37.470	36.559	1,691,179
2023-06-26	37.500	38.630	37.370	37.500	36.588	1,499,076
2023-06-21	38.840	39.280	37.700	38.050	37.124	1,680,911
2023-06-20	38.270	39.980	37.780	39.220	38.266	2,701,884
2023-06-19	39.000	40.180	38.180	38.330	37.398	2,719,690
2023-06-16	38.780	39.620	38.310	39.260	38.305	2,040,527
2023-06-15	56.700	56.700	54.220	54.990	37.640	3,778,874
2023-06-14	53.550	57.560	52.250	56.320	38.551	5,690,283
2023-06-13	50.970	53.690	50.610	53.250	36.449	2,859,312
2023-06-12	48.820	51.800	48.500	51.060	34.950	2,604,953
2023-06-09	48.540	50.390	48.110	48.560	33.239	1,993,527
2023-06-08	49.610	50.480	48.110	48.540	33.225	1,622,257
2023-06-07	49.750	50.380	48.980	49.700	34.019	1,290,690
2023-06-06	52.110	52.130	49.510	49.750	34.053	2,415,198
2023-06-05	52.950	52.960	51.300	52.100	35.662	2,911,501
2023-06-02	51.590	53.560	50.910	52.930	36.230	3,914,808
2023-06-01	50.390	53.700	49.990	51.550	35.285	3,876,430
2023-05-31	51.380	52.880	50.250	50.270	34.409	1,908,554
2023-05-30	51.200	51.500	50.010	50.650	34.669	1,346,441
2023-05-29	51.970	52.080	50.720	51.340	35.142	1,992,566
2023-05-26	51.200	52.390	49.770	51.970	35.573	2,384,292
2023-05-25	51.530	52.980	51.090	51.720	35.402	1,570,115
2023-05-24	51.800	52.580	51.030	51.630	35.340	1,332,601
2023-05-23	51.710	53.200	51.580	51.900	35.525	1,614,494
2023-05-22	49.650	52.850	49.380	51.650	35.354	2,965,180
2023-05-19	49.350	50.470	48.960	49.400	33.814	2,542,097
2023-05-18	50.510	50.730	49.320	49.490	33.875	1,649,426
2023-05-17	50.610	51.270	50.150	50.540	34.594	753,355
2023-05-16	51.300	52.050	50.440	50.710	34.710	1,012,153
2023-05-15	49.400	51.650	49.400	51.580	35.306	1,709,969
2023-05-12	50.890	51.260	49.510	49.800	34.088	1,116,934
2023-05-11	51.140	52.370	50.160	50.970	34.888	1,555,149
2023-05-10	50.240	51.430	49.410	51.250	35.080	1,635,418
2023-05-09	52.880	52.880	49.800	50.600	34.635	2,112,730
2023-05-08	53.660	53.770	51.510	53.350	36.518	2,752,094

← NewerPage 14 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.