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
2022-02-09	64.410	64.410	61.950	62.640	42.378	628,541
2022-02-08	65.910	66.070	63.360	64.400	43.569	633,290
2022-02-07	66.000	69.000	65.650	66.440	44.949	660,101
2022-01-28	67.000	67.290	63.720	65.000	43.974	915,541
2022-01-27	67.510	68.300	66.000	66.320	44.867	798,358
2022-01-26	66.360	68.850	65.680	67.620	45.747	1,001,382
2022-01-25	68.730	70.070	65.070	66.500	44.989	1,445,852
2022-01-24	68.000	71.550	67.120	68.730	46.498	1,258,307
2022-01-21	71.500	71.500	66.510	68.010	46.011	2,167,582
2022-01-20	72.000	73.400	70.690	72.180	48.832	765,137
2022-01-19	73.240	73.780	71.170	72.300	48.913	634,887
2022-01-18	75.690	75.880	72.260	72.510	49.055	856,947
2022-01-17	75.160	76.700	72.810	74.900	50.672	1,058,720
2022-01-14	71.180	76.640	70.660	74.840	50.631	1,269,987
2022-01-13	72.770	72.930	70.800	72.000	48.710	477,254
2022-01-12	71.440	72.800	70.080	72.770	49.231	686,400
2022-01-11	73.400	73.800	70.010	70.730	47.851	955,285
2022-01-10	71.120	73.790	70.060	72.450	49.015	880,434
2022-01-07	76.860	77.430	70.310	72.350	48.947	2,113,008
2022-01-06	70.430	77.980	69.510	76.860	51.998	2,538,176
2022-01-05	71.310	71.650	69.200	70.950	48.000	974,936
2022-01-04	71.070	72.700	70.160	71.710	48.514	1,028,029
2021-12-31	70.000	72.690	69.970	70.680	47.817	727,679
2021-12-30	71.040	71.570	70.020	70.500	47.695	826,987
2021-12-29	72.950	75.690	69.690	71.100	48.101	1,073,276
2021-12-28	72.660	73.240	70.810	71.720	48.521	778,262
2021-12-27	68.850	73.380	68.370	71.920	48.656	916,917
2021-12-24	72.380	72.580	69.080	69.760	47.195	1,085,582
2021-12-23	72.970	73.000	71.290	71.510	48.379	583,801
2021-12-22	71.600	73.980	71.470	73.860	49.968	802,531
2021-12-21	71.080	72.600	70.420	71.920	48.656	750,643
2021-12-20	70.900	72.220	70.500	71.520	48.385	943,005
2021-12-17	77.700	77.700	72.550	73.140	49.481	1,232,359
2021-12-16	73.870	77.400	72.680	76.130	51.504	1,524,727
2021-12-15	72.500	75.680	72.500	74.000	50.063	1,398,066
2021-12-14	69.000	73.600	68.510	73.300	49.590	2,078,521
2021-12-13	71.710	73.500	70.900	72.730	49.204	1,102,127
2021-12-10	66.450	72.900	65.390	71.360	48.277	3,033,503
2021-12-09	65.200	66.510	64.970	66.250	44.820	916,640
2021-12-08	62.800	66.190	61.790	65.220	44.123	1,423,829
2021-12-07	63.480	64.230	61.110	62.280	42.134	1,460,933
2021-12-06	67.010	67.280	62.720	63.500	42.960	2,321,610
2021-12-03	69.140	70.150	67.020	67.360	45.571	1,468,875
2021-12-02	72.510	72.770	68.250	69.650	47.120	1,219,566
2021-12-01	70.330	72.860	69.880	72.800	49.251	1,086,646
2021-11-30	70.850	72.730	70.630	71.020	48.047	1,050,463
2021-11-29	70.660	72.980	70.000	70.150	47.459	1,202,643
2021-11-26	72.880	74.870	71.870	72.240	48.872	779,564
2021-11-25	73.700	74.780	71.670	73.240	49.549	969,584
2021-11-24	73.580	75.800	71.800	72.550	49.082	1,604,566
2021-11-23	71.200	73.200	70.740	72.590	49.109	1,018,781
2021-11-22	71.180	71.960	68.500	71.390	48.297	1,153,626
2021-11-19	70.400	72.690	69.400	70.590	47.756	1,431,969
2021-11-18	69.700	71.890	69.620	70.050	47.391	821,774
2021-11-17	68.970	70.480	68.580	70.250	47.526	866,112
2021-11-16	72.560	72.560	68.990	69.010	46.687	666,345
2021-11-15	72.930	74.700	70.510	71.300	48.237	825,948
2021-11-12	73.020	73.200	69.650	72.160	48.818	993,930
2021-11-11	68.950	72.980	68.130	72.480	49.035	1,409,646
2021-11-10	68.470	70.680	67.510	68.750	46.511	1,611,825

← NewerPage 20 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.