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
2025-01-22	16.710	17.380	16.690	16.880	16.709	2,211,535
2025-01-21	17.290	17.460	16.500	16.890	16.719	2,954,712
2025-01-20	17.720	17.880	17.430	17.460	17.283	1,243,082
2025-01-17	17.280	17.760	17.260	17.540	17.362	1,292,065
2025-01-16	17.600	17.770	17.260	17.430	17.253	1,038,937
2025-01-15	17.620	17.630	17.390	17.520	17.342	934,894
2025-01-14	17.030	17.600	16.950	17.600	17.422	1,523,491
2025-01-13	16.500	17.080	16.320	16.920	16.748	1,055,505
2025-01-10	17.000	17.390	16.700	16.710	16.541	1,311,411
2025-01-09	17.000	17.390	16.970	17.160	16.986	1,140,614
2025-01-08	17.050	17.350	16.420	17.040	16.867	1,769,417
2025-01-07	16.590	17.140	16.550	17.100	16.927	1,384,868
2025-01-06	16.750	16.930	16.210	16.550	16.382	1,663,121
2025-01-03	17.480	17.620	16.700	16.770	16.600	1,812,924
2025-01-02	18.010	18.220	17.480	17.500	17.323	2,159,444
2024-12-31	18.650	18.650	18.000	18.050	17.867	2,106,748
2024-12-30	18.720	18.900	18.420	18.570	18.382	1,261,310
2024-12-27	18.860	19.210	18.510	18.870	18.679	1,969,865
2024-12-26	18.560	19.070	18.400	18.810	18.619	1,374,334
2024-12-25	18.920	18.980	18.210	18.490	18.303	1,728,031
2024-12-24	18.880	19.180	18.600	18.900	18.708	1,948,127
2024-12-23	19.660	19.790	18.680	18.770	18.580	2,415,160
2024-12-20	19.480	20.070	19.400	19.660	19.461	2,245,471
2024-12-19	19.250	19.490	19.040	19.400	19.203	1,720,415
2024-12-18	19.750	19.820	19.250	19.380	19.184	2,403,842
2024-12-17	20.470	20.490	19.460	19.550	19.352	2,762,240
2024-12-16	20.710	20.930	20.300	20.470	20.262	1,695,007
2024-12-13	21.690	21.690	20.700	20.730	20.520	3,503,845
2024-12-12	22.090	22.260	21.540	21.720	21.500	2,901,250
2024-12-11	21.500	22.520	21.150	22.300	22.074	4,529,723
2024-12-10	21.990	22.620	21.450	21.450	21.233	6,485,489
2024-12-09	20.790	21.180	20.510	20.880	20.668	2,776,121
2024-12-06	20.700	21.050	20.100	20.790	20.579	3,163,860
2024-12-05	19.810	21.190	19.800	20.730	20.520	3,069,025
2024-12-04	20.470	20.550	19.800	19.970	19.768	1,788,266
2024-12-03	20.570	20.680	19.890	20.300	20.094	2,238,595
2024-12-02	20.250	20.610	20.170	20.580	20.371	1,736,035
2024-11-29	19.380	20.500	19.310	20.250	20.045	2,111,764
2024-11-28	19.690	19.880	19.410	19.420	19.223	1,752,895
2024-11-27	19.210	19.520	18.390	19.520	19.322	2,444,225
2024-11-26	19.410	19.660	19.020	19.110	18.916	1,579,877
2024-11-25	19.540	19.780	19.060	19.510	19.312	1,745,171
2024-11-22	20.400	20.570	19.550	19.600	19.401	1,741,758
2024-11-21	20.780	20.780	20.300	20.550	20.342	1,963,193
2024-11-20	20.550	20.830	20.200	20.720	20.510	1,708,959
2024-11-19	19.750	20.510	19.660	20.490	20.282	1,927,881
2024-11-18	20.550	20.600	19.550	19.710	19.510	1,941,568
2024-11-15	20.730	20.980	20.300	20.330	20.124	2,097,180
2024-11-14	21.600	21.860	20.760	20.900	20.688	1,933,474
2024-11-13	21.950	22.070	21.170	21.800	21.579	2,884,660
2024-11-12	23.000	23.460	21.750	21.950	21.727	3,431,774
2024-11-11	21.470	23.500	21.330	23.300	23.064	5,432,018
2024-11-08	21.650	22.400	21.060	21.720	21.500	4,175,855
2024-11-07	20.300	21.350	20.050	21.350	21.134	3,848,148
2024-11-06	20.470	20.970	20.120	20.340	20.134	2,981,024
2024-11-05	19.440	20.860	19.210	20.540	20.332	4,216,767
2024-11-04	18.460	19.450	18.350	19.450	19.253	2,195,514
2024-11-01	19.110	19.230	18.350	18.480	18.293	2,404,732
2024-10-31	19.020	19.680	18.830	19.230	19.035	2,882,086
2024-10-30	19.600	19.730	18.830	19.160	18.966	2,111,463

← NewerPage 8 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.