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
2022-05-11	51.370	55.000	51.370	53.000	35.856	1,044,342
2022-05-10	45.100	51.950	44.810	51.800	35.044	1,068,786
2022-05-09	45.450	47.180	44.760	46.230	31.276	445,551
2022-05-06	46.900	47.680	45.330	45.430	30.735	782,906
2022-05-05	48.000	49.490	46.830	48.290	32.670	433,253
2022-04-29	45.250	48.300	45.250	48.000	32.473	767,642
2022-04-28	42.990	46.500	42.570	45.000	30.444	594,928
2022-04-27	40.610	43.970	40.030	43.420	29.375	460,594
2022-04-26	43.000	43.000	40.730	41.300	27.941	541,765
2022-04-25	45.100	45.100	41.890	41.900	28.347	546,446
2022-04-22	47.030	47.680	44.510	45.710	30.924	354,585
2022-04-21	49.010	49.180	47.210	47.410	32.074	320,468
2022-04-20	50.060	50.060	48.380	48.780	33.001	334,419
2022-04-19	50.020	50.960	48.910	49.080	33.204	514,556
2022-04-18	48.390	51.570	48.390	50.610	34.239	830,018
2022-04-15	49.010	51.540	47.060	50.320	34.043	784,995
2022-04-14	49.490	51.200	47.310	50.000	33.827	1,211,327
2022-04-13	48.990	49.700	46.660	49.080	33.204	1,046,847
2022-04-12	50.190	51.430	48.080	48.990	33.143	894,989
2022-04-11	53.600	53.600	50.190	50.700	34.300	660,707
2022-04-08	54.770	55.490	52.580	52.950	35.822	321,787
2022-04-07	54.480	56.660	52.610	55.320	37.426	659,934
2022-04-06	56.060	56.690	54.300	54.310	36.742	361,547
2022-04-01	54.350	56.800	54.350	56.060	37.926	404,100
2022-03-31	55.980	56.990	54.800	56.370	38.136	516,313
2022-03-30	54.090	58.680	52.100	56.680	38.346	934,221
2022-03-29	59.600	63.000	55.990	56.700	38.359	879,422
2022-03-28	57.800	59.880	56.010	59.500	40.254	495,698
2022-03-25	59.210	61.800	57.800	57.800	39.103	586,447
2022-03-24	59.920	60.500	58.690	59.780	40.443	293,475
2022-03-23	60.300	60.410	59.000	60.000	40.592	552,770
2022-03-22	59.100	60.950	58.970	59.290	40.111	332,816
2022-03-21	61.000	61.000	58.580	59.760	40.429	444,908
2022-03-18	60.300	61.440	57.760	61.120	41.349	416,591
2022-03-17	59.380	60.840	58.780	59.530	40.274	507,745
2022-03-16	57.900	58.550	55.470	58.170	39.354	449,178
2022-03-15	57.500	57.970	55.560	56.360	38.129	885,607
2022-03-14	62.070	62.070	57.820	58.500	39.577	1,068,345
2022-03-11	60.500	63.000	60.220	62.360	42.188	413,436
2022-03-10	62.130	63.800	62.130	62.680	42.405	570,969
2022-03-09	62.300	64.000	58.880	60.600	40.998	704,641
2022-03-08	63.390	64.800	61.810	62.700	42.418	597,973
2022-03-07	63.900	63.900	61.030	62.150	42.046	642,978
2022-03-04	65.180	66.120	63.890	63.980	43.284	1,142,843
2022-03-03	67.720	68.020	65.150	66.580	45.043	818,444
2022-03-02	67.000	67.800	65.340	66.910	45.267	1,208,853
2022-03-01	64.360	67.540	64.360	67.300	45.530	1,414,299
2022-02-28	64.670	65.410	63.000	64.500	43.636	1,054,884
2022-02-25	61.980	66.350	61.980	64.400	43.569	1,333,123
2022-02-24	62.900	64.090	60.820	61.780	41.796	1,018,459
2022-02-23	58.700	64.580	58.420	62.700	42.418	2,490,714
2022-02-22	59.560	59.560	56.810	58.100	39.306	754,314
2022-02-21	60.020	60.680	58.230	59.570	40.301	577,934
2022-02-18	61.370	61.370	59.230	60.080	40.646	528,406
2022-02-17	61.300	62.100	60.610	61.110	41.343	456,247
2022-02-16	60.600	62.290	60.360	61.580	41.661	567,446
2022-02-15	57.650	60.600	57.650	60.520	40.944	1,004,988
2022-02-14	60.000	60.060	57.670	57.670	39.016	630,380
2022-02-11	60.000	60.380	58.950	60.200	40.727	548,986
2022-02-10	63.600	63.600	60.200	60.470	40.910	533,206

← NewerPage 19 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.