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
2025-04-25	17.120	17.220	16.930	17.050	16.877	756,304
2025-04-24	17.190	17.330	16.960	17.070	16.897	1,258,776
2025-04-23	16.900	17.230	16.900	17.090	16.917	1,076,499
2025-04-22	16.960	16.970	16.690	16.880	16.709	722,544
2025-04-21	16.560	16.990	16.410	16.880	16.709	896,122
2025-04-18	16.650	16.740	16.430	16.590	16.422	816,523
2025-04-17	16.650	16.800	16.400	16.590	16.422	1,002,241
2025-04-16	16.870	16.870	16.120	16.470	16.303	1,591,357
2025-04-15	16.950	17.100	16.770	16.820	16.649	1,129,733
2025-04-14	16.860	17.270	16.860	17.020	16.847	1,433,427
2025-04-11	16.400	17.100	16.380	16.850	16.679	2,534,148
2025-04-10	16.780	17.190	16.660	16.660	16.491	2,541,824
2025-04-09	15.610	16.690	14.710	16.410	16.244	2,833,399
2025-04-08	15.690	16.550	15.600	15.870	15.709	2,461,242
2025-04-07	17.520	17.520	15.220	15.660	15.501	3,210,242
2025-04-03	18.840	19.230	18.580	18.670	18.481	1,349,166
2025-04-02	18.960	19.190	18.860	18.930	18.738	955,880
2025-04-01	18.950	19.160	18.820	18.930	18.738	1,310,208
2025-03-31	19.000	19.050	18.500	18.760	18.570	1,557,415
2025-03-28	19.720	19.720	19.000	19.070	18.877	1,228,605
2025-03-27	19.720	19.800	19.150	19.530	19.332	1,945,890
2025-03-26	19.260	19.770	19.210	19.570	19.372	1,904,072
2025-03-25	19.260	19.680	19.090	19.260	19.065	1,582,627
2025-03-24	20.080	20.080	18.800	19.270	19.075	2,910,693
2025-03-21	20.410	20.480	19.820	19.920	19.718	3,029,530
2025-03-20	20.490	21.050	20.340	20.570	20.361	4,209,821
2025-03-19	20.430	20.850	20.260	20.380	20.173	2,238,448
2025-03-18	20.400	20.600	20.140	20.490	20.282	2,081,188
2025-03-17	20.100	20.500	19.860	20.400	20.193	2,822,535
2025-03-14	19.990	20.250	19.490	20.060	19.857	2,564,861
2025-03-13	20.850	20.990	19.600	19.910	19.708	4,751,985
2025-03-12	20.600	21.200	20.420	20.850	20.639	3,656,730
2025-03-11	20.120	20.550	20.030	20.470	20.262	2,334,689
2025-03-10	20.000	20.550	19.900	20.470	20.262	2,788,400
2025-03-07	20.000	20.350	19.600	20.020	19.817	2,387,674
2025-03-06	19.890	20.250	19.810	20.000	19.797	2,813,343
2025-03-05	19.610	19.730	19.320	19.720	19.520	2,213,841
2025-03-04	19.460	19.920	19.160	19.670	19.471	2,404,632
2025-03-03	19.090	19.860	19.090	19.460	19.263	3,244,425
2025-02-28	20.510	20.570	19.170	19.190	18.995	4,426,823
2025-02-27	21.200	21.200	20.150	20.550	20.342	5,018,758
2025-02-26	20.370	21.590	20.360	21.330	21.114	7,462,838
2025-02-25	19.350	21.000	19.090	20.420	20.213	7,349,535
2025-02-24	19.680	19.870	19.300	19.440	19.243	3,874,141
2025-02-21	19.510	19.960	19.400	19.870	19.669	4,686,511
2025-02-20	19.150	20.170	18.830	19.880	19.678	7,138,587
2025-02-19	17.920	19.080	17.530	18.900	18.708	5,264,933
2025-02-18	18.000	18.250	17.600	17.600	17.422	2,032,072
2025-02-17	17.900	18.150	17.650	18.080	17.897	2,068,032
2025-02-14	17.820	17.900	17.620	17.800	17.620	1,435,413
2025-02-13	18.200	18.330	17.760	17.820	17.639	2,045,550
2025-02-12	17.840	18.230	17.810	18.200	18.016	1,983,814
2025-02-11	18.050	18.050	17.600	17.830	17.649	1,498,787
2025-02-10	17.900	18.080	17.620	18.060	17.877	1,748,650
2025-02-07	17.560	18.080	17.530	17.820	17.639	2,046,348
2025-02-06	17.070	17.750	16.930	17.620	17.441	1,876,767
2025-02-05	16.720	17.280	16.700	17.060	16.887	1,472,563
2025-01-27	17.080	17.180	16.630	16.670	16.501	1,158,332
2025-01-24	16.840	17.160	16.720	17.080	16.907	1,462,428
2025-01-23	16.900	17.300	16.860	16.860	16.689	1,748,655

← NewerPage 7 of 21 · 1,212 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.