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
2025-07-24	19.900	20.340	19.740	19.980	19.931	6,221,139
2025-07-23	21.570	21.580	20.020	20.050	20.001	7,697,351
2025-07-22	19.930	20.500	19.890	20.440	20.390	5,576,854
2025-07-21	19.560	19.960	19.460	19.710	19.662	2,182,555
2025-07-18	19.780	19.780	19.240	19.460	19.412	2,283,065
2025-07-17	19.270	19.770	19.220	19.450	19.402	2,195,263
2025-07-16	19.170	19.650	19.170	19.480	19.283	2,111,334
2025-07-15	19.110	19.910	19.030	19.160	18.966	3,938,155
2025-07-14	18.890	19.200	18.770	19.160	18.966	2,147,400
2025-07-11	18.600	18.970	18.600	18.770	18.580	1,547,364
2025-07-10	18.620	18.800	18.510	18.700	18.510	1,168,352
2025-07-09	18.790	18.790	18.540	18.620	18.431	1,234,495
2025-07-08	18.400	18.740	18.400	18.610	18.421	1,468,882
2025-07-07	18.210	18.450	18.110	18.400	18.213	806,521
2025-07-04	18.330	18.490	18.210	18.210	18.025	1,164,620
2025-07-03	18.650	18.650	18.320	18.400	18.213	1,936,753
2025-07-02	18.780	18.780	18.350	18.550	18.362	1,853,154
2025-07-01	18.390	18.900	18.360	18.800	18.609	2,693,613
2025-06-30	18.390	18.450	18.200	18.450	18.263	1,856,871
2025-06-27	18.150	18.450	18.100	18.240	18.055	1,751,158
2025-06-26	18.150	18.490	18.080	18.110	17.926	2,058,108
2025-06-25	18.100	18.230	17.900	18.090	17.907	1,509,695
2025-06-24	17.210	18.020	17.210	18.010	17.827	1,365,699
2025-06-23	17.000	17.630	17.000	17.490	17.313	1,028,426
2025-06-20	17.250	17.650	17.250	17.380	17.204	1,044,397
2025-06-19	17.910	18.040	17.450	17.520	17.342	1,320,923
2025-06-18	17.920	17.980	17.660	17.920	17.738	856,476
2025-06-17	17.800	18.070	17.800	17.910	17.728	857,088
2025-06-16	17.560	18.050	17.450	17.850	17.669	1,428,018
2025-06-13	17.870	17.890	17.480	17.560	17.382	1,439,666
2025-06-12	17.930	17.990	17.820	17.860	17.679	691,636
2025-06-11	17.990	18.120	17.880	18.020	17.837	1,275,029
2025-06-10	18.280	18.300	17.660	17.890	17.709	1,219,739
2025-06-09	17.860	18.120	17.760	18.120	17.936	1,320,617
2025-06-06	17.770	17.930	17.730	17.860	17.679	1,026,099
2025-06-05	17.410	17.910	17.410	17.820	17.639	1,569,293
2025-06-04	17.410	17.560	17.410	17.530	17.352	688,891
2025-06-03	17.430	17.710	17.350	17.420	17.243	1,347,645
2025-05-30	17.750	17.940	17.490	17.520	17.342	1,362,502
2025-05-29	17.480	17.890	17.270	17.890	17.709	1,727,501
2025-05-28	17.560	17.720	17.160	17.310	17.135	1,315,333
2025-05-27	17.730	17.850	17.450	17.610	17.431	1,415,243
2025-05-26	17.650	17.930	17.550	17.780	17.600	1,221,753
2025-05-23	17.680	18.300	17.640	17.820	17.639	2,195,631
2025-05-22	17.930	18.040	17.620	17.640	17.461	928,766
2025-05-21	18.220	18.220	17.850	17.940	17.758	993,234
2025-05-20	17.990	18.290	17.820	18.110	17.926	1,435,630
2025-05-19	17.940	18.150	17.660	18.000	17.818	1,325,709
2025-05-16	17.530	18.250	17.530	17.940	17.758	1,882,064
2025-05-15	17.790	17.910	17.440	17.650	17.471	1,270,944
2025-05-14	18.040	18.490	17.600	17.810	17.629	2,366,626
2025-05-13	18.300	18.300	17.770	17.810	17.629	1,383,036
2025-05-12	17.980	18.080	17.760	18.030	17.847	1,444,168
2025-05-09	17.810	18.050	17.550	17.620	17.441	1,125,361
2025-05-08	17.690	18.030	17.580	17.950	17.768	1,618,316
2025-05-07	17.900	18.120	17.530	17.710	17.530	1,779,930
2025-05-06	17.170	17.590	17.170	17.520	17.342	1,660,156
2025-04-30	16.550	17.260	16.550	17.180	17.006	1,799,504
2025-04-29	16.350	16.770	16.210	16.550	16.382	1,265,159
2025-04-28	17.000	17.150	16.320	16.350	16.184	1,539,028

← NewerPage 6 of 21 · 1,218 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.