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
2023-05-05	53.340	53.720	52.190	53.270	36.463	1,344,831
2023-05-04	55.500	56.040	52.600	53.200	36.415	3,195,308
2023-04-28	56.240	58.490	54.700	55.650	38.092	2,481,918
2023-04-27	56.500	58.710	55.780	56.190	38.461	2,675,282
2023-04-26	55.860	58.850	55.780	56.350	38.571	2,323,473
2023-04-25	60.270	60.270	54.580	55.800	38.195	3,326,220
2023-04-24	65.440	65.440	58.670	59.730	40.885	3,922,228
2023-04-21	68.650	68.650	64.210	64.860	44.396	2,280,294
2023-04-20	70.050	70.860	65.800	67.500	46.203	2,682,898
2023-04-19	73.000	73.640	70.510	71.000	48.599	1,152,410
2023-04-18	73.380	73.880	72.140	72.990	49.961	995,297
2023-04-17	70.230	73.800	70.000	73.660	50.420	2,687,456
2023-04-14	69.770	72.420	69.400	70.500	48.257	1,422,451
2023-04-13	70.440	71.890	68.520	69.610	47.647	1,293,378
2023-04-12	69.350	73.070	68.720	70.270	48.099	2,406,483
2023-04-11	72.960	72.970	68.370	68.500	46.888	2,353,222
2023-04-10	69.400	73.500	68.800	72.960	49.940	2,413,693
2023-04-07	70.200	70.580	69.390	69.820	47.791	1,052,800
2023-04-06	68.020	70.310	66.500	70.200	48.051	2,178,020
2023-04-04	68.620	71.790	68.000	68.890	47.154	2,692,529
2023-04-03	68.360	70.480	66.810	69.000	47.230	2,411,981
2023-03-31	64.400	69.910	64.400	69.350	47.469	2,176,662
2023-03-30	63.500	64.930	63.200	64.880	44.410	971,300
2023-03-29	63.740	65.630	63.200	63.590	43.527	1,416,464
2023-03-28	64.600	67.050	63.660	63.800	43.670	2,366,583
2023-03-27	63.600	65.450	62.620	64.450	44.115	2,647,999
2023-03-24	65.810	66.260	62.890	63.310	43.335	2,744,438
2023-03-23	66.780	68.650	65.070	65.800	45.039	2,265,916
2023-03-22	69.020	70.000	66.410	66.980	45.847	1,719,212
2023-03-21	68.000	71.530	66.890	69.410	47.510	1,746,438
2023-03-20	69.410	69.600	66.300	67.850	46.443	2,688,960
2023-03-17	69.970	70.560	69.000	69.750	47.743	1,130,750
2023-03-16	70.500	71.100	68.030	69.500	47.572	1,160,007
2023-03-15	70.220	73.600	70.220	70.670	48.373	1,198,708
2023-03-14	71.600	71.600	69.010	70.630	48.346	1,162,403
2023-03-13	69.750	72.100	68.560	71.620	49.023	1,721,634
2023-03-10	71.600	71.600	69.400	69.740	47.736	1,140,276
2023-03-09	72.290	72.690	70.990	71.850	49.181	1,279,734
2023-03-08	73.320	74.160	71.380	72.300	49.489	1,055,077
2023-03-07	75.600	75.780	73.300	74.000	50.652	1,429,638
2023-03-06	73.290	77.000	72.830	75.690	51.809	2,268,796
2023-03-03	71.130	74.550	71.130	73.360	50.214	1,692,154
2023-03-02	72.770	74.560	71.020	71.500	48.941	3,166,195
2023-03-01	71.090	73.990	71.030	72.600	49.694	3,693,541
2023-02-28	71.600	72.860	67.690	71.420	48.886	5,852,926
2023-02-27	72.880	73.900	71.520	72.000	49.283	2,078,336
2023-02-24	75.920	76.860	71.030	74.400	50.926	3,718,738
2023-02-23	76.750	77.600	75.030	76.030	52.042	1,189,290
2023-02-22	78.800	78.960	76.100	76.900	52.637	1,149,192
2023-02-21	81.000	81.880	77.020	79.100	54.143	2,183,946
2023-02-20	80.100	81.980	78.590	81.460	55.759	1,393,264
2023-02-17	77.910	81.060	77.050	81.050	55.478	2,661,153
2023-02-16	80.660	80.850	77.680	77.900	53.322	1,675,230
2023-02-15	85.000	85.000	80.310	80.650	55.204	1,002,755
2023-02-14	85.000	85.000	81.000	83.400	57.086	1,736,666
2023-02-13	76.890	86.900	76.000	84.600	57.908	4,478,580
2023-02-10	77.400	77.520	75.000	77.100	52.774	1,776,590
2023-02-09	78.990	79.500	77.080	77.400	52.980	1,709,335
2023-02-08	80.900	82.530	78.700	79.280	54.266	845,758
2023-02-07	81.000	81.250	79.000	81.070	55.492	1,101,672

← NewerPage 15 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.