OK Science & Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28.580	28.900	25.600	28.520	28.520	2,541,370
2026-07-20	30.860	31.980	27.350	28.060	28.060	2,097,120
2026-07-17	33.200	33.330	30.180	30.320	30.320	2,142,131
2026-07-16	33.940	34.540	32.800	33.330	33.330	1,775,060
2026-07-15	34.010	34.670	32.800	33.380	33.380	1,620,597
2026-07-14	34.000	34.650	33.310	34.510	34.510	1,776,484
2026-07-13	37.140	37.290	34.160	34.310	34.310	1,967,596
2026-07-10	37.500	38.540	37.270	37.310	37.310	1,625,608
2026-07-09	38.500	39.100	36.970	37.900	37.900	2,093,260
2026-07-08	38.710	39.650	37.920	38.840	38.840	1,604,484
2026-07-07	39.800	40.250	39.000	39.100	39.100	1,536,388
2026-07-06	42.710	43.590	39.690	40.250	40.250	2,748,992
2026-07-03	42.500	44.080	41.150	42.750	42.750	3,066,286
2026-07-02	44.570	45.860	43.060	43.060	43.060	3,685,467
2026-07-01	52.720	52.860	47.820	47.840	47.840	5,556,512
2026-06-30	53.130	54.450	50.950	53.130	53.130	4,793,532
2026-06-29	49.520	54.990	49.100	53.600	53.600	6,700,968
2026-06-26	51.160	51.500	48.630	50.080	50.080	3,383,598
2026-06-25	51.020	51.200	48.020	50.470	50.470	5,703,895
2026-06-24	48.200	52.530	45.680	52.490	52.490	7,940,482
2026-06-23	47.440	51.260	46.630	49.500	49.500	6,251,157
2026-06-22	49.540	49.640	47.000	47.770	47.770	3,536,768
2026-06-18	50.670	51.980	48.180	49.050	49.050	5,472,870
2026-06-17	45.000	49.830	44.550	49.830	49.830	5,119,873
2026-06-16	44.940	46.520	43.510	45.300	45.300	3,574,501
2026-06-15	43.540	45.490	43.530	45.150	45.150	3,472,932
2026-06-12	45.160	46.240	42.850	43.030	43.030	2,609,328
2026-06-11	45.520	45.520	43.680	44.630	44.630	2,811,019
2026-06-10	47.610	49.100	44.530	45.760	45.760	4,528,628
2026-06-09	45.170	49.220	44.230	48.280	48.280	4,835,928
2026-06-08	44.000	46.770	43.580	45.160	45.160	4,179,818
2026-06-05	46.890	49.260	44.890	46.460	46.460	7,314,064
2026-06-04	45.330	47.950	43.500	47.000	47.000	7,252,730
2026-06-03	42.000	46.200	41.500	46.200	46.200	3,196,558
2026-06-02	39.200	42.300	35.850	42.000	42.000	4,056,052
2026-06-01	56.500	57.440	54.610	54.960	39.042	1,466,779
2026-05-29	61.590	61.960	56.310	56.950	40.456	2,728,068
2026-05-28	60.110	61.800	59.290	61.510	43.695	1,792,532
2026-05-27	62.360	63.880	60.000	60.570	43.027	2,063,384
2026-05-26	64.500	64.880	61.230	61.950	44.008	2,237,488
2026-05-25	65.120	66.000	62.310	64.210	45.613	3,191,784
2026-05-22	62.190	66.900	62.190	66.120	46.970	3,816,344
2026-05-21	64.550	65.320	61.800	62.140	44.143	3,546,508
2026-05-20	63.550	66.450	62.820	65.790	46.736	4,473,421
2026-05-19	66.990	67.350	62.100	64.190	45.599	5,784,716
2026-05-18	68.350	70.380	66.330	67.000	47.595	5,455,046
2026-05-15	70.450	73.490	68.210	69.800	49.584	7,434,980
2026-05-14	65.050	70.770	64.040	70.770	50.273	7,359,788
2026-05-13	58.450	64.340	57.090	64.340	45.705	4,141,062
2026-05-12	60.200	60.480	57.910	58.490	41.550	1,545,670
2026-05-11	59.540	61.640	59.510	60.080	42.679	2,622,172
2026-05-08	58.000	59.490	57.500	59.000	41.912	1,645,448
2026-05-07	55.000	58.210	54.670	58.180	41.330	2,391,438
2026-05-06	56.340	56.900	54.440	55.000	39.071	1,886,682
2026-04-30	54.970	56.930	54.090	55.720	39.582	2,215,556
2026-04-29	53.740	57.220	52.580	55.000	39.071	2,499,588
2026-04-28	56.900	56.910	54.000	54.300	38.573	1,607,508
2026-04-27	58.230	58.240	55.570	57.030	40.513	2,260,762
2026-04-24	57.280	58.760	56.900	58.220	41.358	1,429,120
2026-04-23	58.500	58.500	57.000	57.510	40.854	1,422,904

← NewerPage 2 of 16 · 933 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.3010 CNY
2025-05-26	1.8571 CNY
2024-05-16	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.