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
2022-11-04	74.750	76.320	69.940	70.380	48.174	4,386,086
2022-11-03	74.600	76.480	73.000	74.650	51.097	1,890,194
2022-11-02	73.000	77.970	72.410	74.660	51.104	2,983,586
2022-11-01	73.300	74.400	70.560	73.160	50.077	2,809,654
2022-10-31	69.700	75.230	69.700	73.300	50.173	2,072,180
2022-10-28	72.290	73.490	69.020	69.820	47.791	2,627,669
2022-10-27	73.740	78.000	70.520	73.280	50.159	3,003,891
2022-10-26	74.500	75.500	71.160	74.520	51.008	4,157,491
2022-10-25	70.260	75.800	69.000	75.050	51.371	5,243,449
2022-10-24	68.480	72.900	67.160	69.700	47.709	4,823,224
2022-10-21	66.010	69.790	63.720	67.140	45.957	2,463,104
2022-10-20	67.890	68.790	65.450	65.640	44.930	3,774,321
2022-10-19	63.960	70.380	63.960	67.210	46.005	4,583,072
2022-10-18	68.300	68.320	62.110	65.010	44.499	4,375,995
2022-10-17	56.800	65.000	56.800	65.000	44.492	3,047,889
2022-10-14	54.910	57.290	54.020	56.800	38.879	827,761
2022-10-13	53.670	56.570	53.010	54.580	37.359	976,386
2022-10-12	49.260	54.170	47.470	53.670	36.737	1,015,264
2022-10-11	50.050	50.440	48.510	48.850	33.437	462,373
2022-10-10	52.060	52.110	49.000	50.000	34.225	1,312,315
2022-09-30	56.060	56.150	52.320	52.600	36.004	1,144,116
2022-09-29	56.290	57.550	54.580	56.000	38.331	598,085
2022-09-28	57.030	59.200	55.200	55.200	37.784	909,598
2022-09-27	54.120	57.570	54.120	56.940	38.975	954,629
2022-09-26	53.520	56.880	52.900	54.610	37.380	886,368
2022-09-23	54.000	56.990	53.910	54.500	37.305	1,572,036
2022-09-22	50.700	54.470	50.600	53.790	36.819	1,248,538
2022-09-21	53.090	53.090	51.010	51.150	35.012	653,216
2022-09-20	54.040	54.270	52.200	53.390	36.545	564,603
2022-09-19	51.410	54.800	51.410	54.040	36.990	1,470,205
2022-09-16	50.100	51.720	49.510	51.250	35.080	611,682
2022-09-15	52.100	52.300	49.600	50.100	34.293	552,910
2022-09-14	51.290	52.150	50.980	52.030	35.614	456,775
2022-09-13	50.120	52.260	49.600	52.170	35.710	702,560
2022-09-09	50.410	50.730	49.180	49.980	34.211	449,107
2022-09-08	50.580	51.780	50.210	50.410	34.505	686,779
2022-09-07	49.100	50.970	48.900	50.490	34.560	839,335
2022-09-06	49.130	49.790	47.900	49.350	33.780	593,947
2022-09-05	49.080	49.270	47.510	48.990	33.533	506,129
2022-09-02	48.400	49.270	48.100	49.080	33.595	431,110
2022-09-01	49.400	49.750	48.740	48.840	33.430	507,012
2022-08-31	50.010	50.710	48.530	49.750	34.053	914,344
2022-08-30	51.670	51.850	50.260	50.710	34.710	546,023
2022-08-29	50.150	52.250	49.060	51.650	35.354	782,668
2022-08-26	51.500	51.800	50.500	50.510	34.574	640,756
2022-08-25	52.090	52.140	50.000	51.500	35.251	725,162
2022-08-24	54.930	54.930	51.140	51.550	35.285	992,023
2022-08-23	55.210	56.120	54.730	54.930	37.599	674,823
2022-08-22	57.200	57.900	55.230	55.300	37.852	789,139
2022-08-19	59.900	60.270	56.700	57.900	39.632	951,764
2022-08-18	59.300	60.200	58.110	59.820	40.946	557,519
2022-08-17	60.760	60.900	58.520	58.970	40.364	918,036
2022-08-16	59.480	61.550	58.820	60.760	41.590	912,073
2022-08-15	60.500	61.380	59.100	59.190	40.515	891,010
2022-08-12	62.640	63.180	60.580	60.580	41.466	1,025,304
2022-08-11	62.900	63.670	61.610	62.720	42.931	1,498,308
2022-08-10	64.210	64.980	60.150	62.850	43.020	2,800,852
2022-08-09	64.930	65.700	63.500	65.390	44.759	766,640
2022-08-08	64.300	65.500	63.420	64.700	44.287	730,139
2022-08-05	63.660	64.990	63.200	64.210	43.951	824,194

← NewerPage 17 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.