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
2024-10-29	20.050	20.390	19.740	19.820	19.619	3,798,489
2024-10-28	19.390	20.160	19.200	20.010	19.807	3,362,737
2024-10-25	18.760	19.800	18.760	19.380	19.184	2,967,193
2024-10-24	19.000	19.180	18.590	18.750	18.560	2,070,776
2024-10-23	19.130	19.600	18.950	19.100	18.906	2,354,083
2024-10-22	19.550	19.550	18.870	19.170	18.976	2,449,339
2024-10-21	18.830	19.830	18.600	19.420	19.223	4,274,768
2024-10-18	17.700	19.280	17.700	18.830	18.639	3,036,921
2024-10-17	17.780	18.240	17.720	17.780	17.600	1,974,444
2024-10-16	17.550	18.100	17.270	17.670	17.491	1,825,028
2024-10-15	18.510	18.590	17.940	17.950	17.768	1,941,704
2024-10-14	17.930	18.580	17.350	18.500	18.312	2,347,090
2024-10-11	19.400	19.750	17.570	18.040	17.857	4,136,165
2024-10-10	19.450	20.630	18.800	19.510	19.312	4,508,477
2024-10-09	22.240	22.240	19.000	19.450	19.253	6,904,287
2024-10-08	24.820	24.820	20.700	22.350	22.123	8,156,153
2024-09-30	19.730	21.220	19.120	20.700	20.490	5,519,699
2024-09-27	17.300	19.580	17.050	18.500	18.312	2,722,386
2024-09-26	15.850	17.090	15.750	16.940	16.768	3,300,112
2024-09-25	16.200	16.260	15.760	15.870	15.709	3,301,552
2024-09-24	14.370	16.060	14.180	15.910	15.749	3,843,812
2024-09-23	14.300	14.360	14.070	14.130	13.987	1,405,134
2024-09-20	14.850	14.900	14.280	14.300	14.155	2,603,739
2024-09-19	14.730	15.230	14.570	14.990	14.838	1,297,295
2024-09-18	14.780	14.790	14.280	14.600	14.452	868,710
2024-09-13	15.040	15.130	14.650	14.730	14.581	1,131,838
2024-09-12	15.380	15.470	15.010	15.040	14.888	674,630
2024-09-11	15.320	15.480	15.140	15.250	15.095	627,960
2024-09-10	15.310	15.440	14.920	15.340	15.185	815,693
2024-09-09	15.140	15.380	15.000	15.240	15.086	772,710
2024-09-06	15.680	15.770	15.120	15.150	14.996	1,155,570
2024-09-05	15.620	15.740	15.530	15.710	15.551	806,409
2024-09-04	15.580	15.670	15.370	15.490	15.333	618,569
2024-09-03	15.400	15.880	15.310	15.580	15.422	1,084,760
2024-09-02	15.850	16.090	15.300	15.350	15.194	1,609,109
2024-08-30	15.610	16.380	15.430	16.050	15.887	1,391,661
2024-08-29	15.300	15.780	15.220	15.670	15.511	1,359,330
2024-08-28	15.310	15.580	15.210	15.410	15.254	714,022
2024-08-27	15.520	15.620	15.250	15.380	15.224	938,120
2024-08-26	15.000	15.520	15.000	15.420	15.264	881,387
2024-08-23	15.150	15.150	14.820	15.030	14.878	1,185,337
2024-08-22	16.300	16.300	15.200	15.200	15.046	2,487,345
2024-08-21	16.510	16.580	16.120	16.160	15.996	658,092
2024-08-20	16.900	16.930	16.500	16.510	16.343	625,906
2024-08-19	16.900	17.080	16.810	16.870	16.699	462,688
2024-08-16	17.060	17.280	16.920	16.960	16.788	637,698
2024-08-15	17.020	17.330	16.860	17.050	16.877	731,546
2024-08-14	17.390	17.490	17.060	17.080	16.907	554,300
2024-08-13	17.500	17.710	17.200	17.400	17.224	638,353
2024-08-12	17.020	17.680	16.950	17.500	17.323	1,235,782
2024-08-09	17.380	17.550	17.180	17.190	17.016	997,482
2024-08-08	17.580	17.580	17.090	17.330	17.154	1,313,719
2024-08-07	17.730	18.030	17.500	17.580	17.402	1,459,538
2024-08-06	17.420	18.640	17.420	17.880	17.699	3,152,453
2024-08-05	17.230	17.920	16.790	16.940	16.768	2,047,370
2024-08-02	17.880	18.050	17.220	17.270	17.095	1,631,446
2024-08-01	18.210	18.480	17.850	17.890	17.709	1,843,349
2024-07-31	17.390	18.490	17.200	18.380	18.194	1,481,968
2024-07-30	17.440	17.600	17.110	17.400	17.224	632,114
2024-07-29	17.670	17.920	17.290	17.350	17.174	906,309

← NewerPage 9 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.