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
2023-02-06	80.580	83.290	79.720	80.530	55.122	1,258,965
2023-02-03	80.050	82.380	78.480	80.580	55.156	1,918,183
2023-02-02	77.030	81.380	76.000	80.760	55.279	2,547,696
2023-02-01	76.380	78.300	74.950	77.890	53.315	1,640,980
2023-01-31	78.500	80.680	76.300	76.380	52.281	895,904
2023-01-30	79.200	82.000	79.040	79.200	54.212	1,074,071
2023-01-20	79.500	81.470	78.410	79.100	54.143	811,244
2023-01-19	78.540	81.490	77.820	78.800	53.938	1,195,458
2023-01-18	77.000	80.730	77.000	79.670	54.533	987,226
2023-01-17	76.390	79.990	76.390	78.360	53.637	1,581,207
2023-01-16	75.790	79.680	75.790	77.130	52.795	1,209,145
2023-01-13	77.500	77.500	75.030	76.420	52.309	1,139,258
2023-01-12	78.150	81.500	77.360	78.440	53.691	1,367,399
2023-01-11	81.590	81.980	77.910	78.100	53.459	1,377,504
2023-01-10	80.800	82.000	80.030	81.280	55.635	721,561
2023-01-09	83.300	84.960	79.370	81.300	55.649	1,396,612
2023-01-06	77.070	83.860	77.010	83.200	56.950	2,379,280
2023-01-05	76.000	78.100	75.270	77.010	52.713	901,465
2023-01-04	77.870	78.000	75.220	76.300	52.227	1,332,864
2023-01-03	75.490	79.210	74.000	77.320	52.925	1,613,838
2022-12-30	74.500	75.750	73.600	75.500	51.679	842,437
2022-12-29	70.500	75.990	70.300	74.700	51.131	2,099,168
2022-12-28	72.020	72.960	69.400	70.800	48.462	1,191,344
2022-12-27	71.010	74.580	70.740	72.970	49.947	893,361
2022-12-26	69.500	73.000	69.500	72.150	49.386	775,712
2022-12-23	70.550	71.270	68.580	70.880	48.517	1,640,018
2022-12-22	73.990	73.990	70.510	71.680	49.064	1,072,569
2022-12-21	75.990	76.290	73.030	74.040	50.680	966,183
2022-12-20	74.100	76.790	73.150	75.500	51.679	1,701,616
2022-12-19	72.880	78.000	71.480	74.000	50.652	2,210,329
2022-12-16	73.390	73.390	71.000	71.830	49.167	1,127,901
2022-12-15	73.110	76.380	73.110	73.760	50.488	873,737
2022-12-14	75.010	75.980	73.100	74.010	50.659	784,100
2022-12-13	73.350	76.510	73.350	75.010	51.344	1,284,311
2022-12-12	73.500	76.000	71.910	74.950	51.303	1,077,385
2022-12-09	75.830	76.700	73.290	74.760	51.172	1,012,419
2022-12-08	76.720	76.720	74.000	74.300	50.858	735,324
2022-12-07	78.720	78.720	74.200	75.480	51.665	2,648,858
2022-12-06	76.610	79.870	75.660	78.480	53.719	2,128,159
2022-12-05	77.110	80.000	73.000	77.610	53.123	3,230,339
2022-12-02	73.050	78.480	73.050	75.530	51.700	2,331,911
2022-12-01	70.000	76.220	70.000	74.320	50.871	2,061,159
2022-11-30	68.350	70.930	65.620	69.280	47.421	2,414,546
2022-11-29	67.680	70.410	67.680	68.160	46.655	2,271,129
2022-11-28	68.000	69.980	66.660	67.980	46.532	2,041,690
2022-11-25	70.500	71.970	69.000	69.000	47.230	1,988,952
2022-11-24	76.350	76.350	70.300	70.440	48.215	2,909,835
2022-11-23	79.850	79.850	73.430	74.500	50.995	2,589,195
2022-11-22	78.740	80.290	78.120	79.280	54.266	2,481,788
2022-11-21	75.340	81.000	72.500	79.200	54.212	4,081,005
2022-11-18	73.760	78.580	73.020	75.500	51.679	3,029,693
2022-11-17	76.000	76.000	72.540	73.760	50.488	2,598,387
2022-11-16	77.000	77.480	73.000	76.000	52.021	2,366,368
2022-11-15	69.710	77.000	68.190	76.680	52.487	3,956,023
2022-11-14	68.000	73.860	66.330	70.520	48.270	3,915,566
2022-11-11	69.000	72.800	68.110	70.000	47.914	3,785,502
2022-11-10	70.320	71.690	66.800	67.110	45.936	2,294,689
2022-11-09	68.340	71.690	67.100	70.410	48.195	3,044,340
2022-11-08	69.580	69.580	67.100	67.930	46.497	2,577,611
2022-11-07	71.000	71.780	68.930	69.500	47.572	2,533,528

← NewerPage 16 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.