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
2022-08-04	63.390	64.200	62.340	63.660	43.575	963,620
2022-08-03	63.990	66.500	61.900	63.000	43.123	1,626,749
2022-08-02	64.000	64.950	61.600	63.710	43.609	1,450,303
2022-08-01	63.510	64.990	62.340	64.380	44.067	1,208,475
2022-07-29	64.610	64.610	62.500	63.620	43.547	815,887
2022-07-28	64.920	64.920	63.200	63.800	43.670	1,225,331
2022-07-27	60.330	64.800	60.000	64.660	44.259	1,495,064
2022-07-26	59.080	60.870	58.150	60.620	41.494	1,152,978
2022-07-25	59.390	60.890	57.500	59.000	40.385	967,722
2022-07-22	59.480	60.720	58.650	59.000	40.385	639,486
2022-07-21	59.690	61.480	59.380	60.080	41.124	602,330
2022-07-20	58.220	60.250	58.220	60.180	41.193	1,048,363
2022-07-19	59.840	61.200	57.720	58.070	39.748	899,400
2022-07-18	60.730	61.840	58.310	59.800	40.933	784,691
2022-07-15	63.480	63.610	60.500	61.170	41.870	654,406
2022-07-14	61.710	64.020	60.810	63.180	43.246	448,936
2022-07-13	61.030	62.790	60.860	61.790	42.295	405,720
2022-07-12	62.500	63.250	59.980	61.650	42.199	1,162,147
2022-07-11	67.300	67.970	62.600	62.920	43.068	1,065,437
2022-07-08	67.470	68.800	67.260	68.000	46.545	405,906
2022-07-07	66.630	68.860	66.420	68.150	46.648	557,818
2022-07-06	67.580	69.000	66.420	67.300	46.066	1,014,073
2022-07-05	68.870	69.930	67.000	68.510	46.894	558,423
2022-07-04	66.560	70.800	65.130	69.310	47.442	941,740
2022-07-01	66.000	67.300	65.000	66.760	45.697	756,849
2022-06-30	63.640	67.300	63.640	66.560	45.560	931,445
2022-06-29	66.850	66.970	63.400	63.900	43.739	904,992
2022-06-28	66.000	68.100	65.430	66.870	45.772	600,689
2022-06-27	65.700	67.200	64.750	65.700	44.971	741,097
2022-06-24	65.080	66.600	65.060	65.670	44.950	618,293
2022-06-23	62.400	65.780	61.630	65.080	44.547	1,121,495
2022-06-22	63.280	63.780	61.550	62.010	42.445	495,262
2022-06-21	64.260	64.700	62.300	63.280	43.315	699,776
2022-06-20	64.610	66.220	64.250	64.920	44.437	650,928
2022-06-17	64.500	66.790	64.060	65.000	44.492	670,341
2022-06-16	63.030	66.940	62.240	64.850	44.389	994,553
2022-06-15	63.800	65.590	62.200	63.160	43.232	741,647
2022-06-14	63.730	66.340	62.020	63.610	43.540	1,591,220
2022-06-13	63.000	65.950	62.500	65.070	44.540	891,297
2022-06-10	62.980	65.480	61.750	63.580	43.520	1,037,573
2022-06-09	65.100	65.100	61.610	62.800	42.986	1,213,938
2022-06-08	66.500	68.990	63.880	65.100	44.560	1,040,537
2022-06-07	67.670	68.480	66.000	67.020	45.874	533,562
2022-06-06	67.300	69.800	65.680	67.950	46.511	1,202,654
2022-06-02	64.020	67.490	63.130	66.400	45.450	1,188,110
2022-06-01	65.200	67.990	63.570	65.080	44.547	1,322,967
2022-05-31	63.690	68.090	62.290	65.060	44.533	1,796,081
2022-05-30	57.730	66.000	57.060	63.740	43.629	1,609,598
2022-05-27	58.670	60.500	57.200	57.500	39.358	580,076
2022-05-26	60.680	61.040	56.830	59.140	40.481	726,492
2022-05-25	57.000	60.680	55.400	58.600	40.111	1,106,499
2022-05-24	58.990	59.900	55.770	56.980	39.002	484,169
2022-05-23	57.880	60.700	57.330	60.190	40.720	537,751
2022-05-20	59.000	60.940	57.130	58.740	39.739	755,179
2022-05-19	56.500	60.100	56.500	59.530	40.274	564,719
2022-05-18	55.140	58.400	53.950	57.680	39.022	837,491
2022-05-17	53.990	55.080	53.530	54.670	36.986	387,654
2022-05-16	54.740	55.870	53.380	54.120	36.614	650,935
2022-05-13	53.770	55.480	52.550	54.740	37.033	756,911
2022-05-12	52.200	53.700	51.410	53.240	36.018	1,003,482

← NewerPage 18 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.