OKE Precision Cutting Tools Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 69.000 | 69.490 | 67.000 | 68.210 | 46.146 | 1,130,901 |
| 2021-11-08 | 69.000 | 70.300 | 66.660 | 69.000 | 46.681 | 1,557,465 |
| 2021-11-05 | 76.600 | 79.010 | 69.000 | 70.300 | 47.560 | 2,264,899 |
| 2021-11-04 | 74.330 | 76.990 | 74.330 | 76.630 | 51.842 | 1,446,338 |
| 2021-11-03 | 71.830 | 76.390 | 71.830 | 73.810 | 49.935 | 1,657,901 |
| 2021-11-02 | 72.090 | 73.560 | 70.900 | 72.300 | 48.913 | 935,650 |
| 2021-11-01 | 69.520 | 72.430 | 67.880 | 71.980 | 48.697 | 1,345,794 |
| 2021-10-29 | 68.310 | 70.260 | 67.330 | 68.490 | 46.335 | 868,180 |
| 2021-10-28 | 69.610 | 70.190 | 67.000 | 67.600 | 45.733 | 1,266,582 |
| 2021-10-27 | 73.690 | 73.770 | 69.800 | 70.400 | 47.628 | 1,181,003 |
| 2021-10-26 | 75.400 | 76.040 | 70.710 | 72.300 | 48.913 | 2,434,657 |
| 2021-10-25 | 76.250 | 80.480 | 75.000 | 75.390 | 51.004 | 2,355,208 |
| 2021-10-22 | 81.780 | 84.180 | 76.860 | 77.440 | 52.390 | 1,606,147 |
| 2021-10-21 | 88.320 | 90.100 | 79.580 | 81.400 | 55.070 | 1,847,088 |
| 2021-10-20 | 83.200 | 89.990 | 82.590 | 87.670 | 59.311 | 1,739,771 |
| 2021-10-19 | 83.170 | 84.840 | 81.000 | 83.500 | 56.490 | 569,809 |
| 2021-10-18 | 85.230 | 85.900 | 82.560 | 83.160 | 56.260 | 508,761 |
| 2021-10-15 | 79.600 | 86.300 | 79.120 | 85.230 | 57.661 | 1,587,125 |
| 2021-10-14 | 74.360 | 83.500 | 73.010 | 82.940 | 56.111 | 1,464,188 |
← NewerPage 21 of 21 · 1,219 trading days
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.