OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	58.500	59.550	58.010	58.500	41.557	1,391,572
2026-04-21	59.090	59.950	58.080	58.750	41.735	1,791,916
2026-04-20	60.020	60.900	58.500	59.100	41.983	2,688,000
2026-04-17	55.660	60.680	55.000	60.020	42.637	3,676,598
2026-04-16	52.700	56.800	51.530	55.660	39.539	3,582,572
2026-04-15	52.470	52.820	51.780	51.980	36.925	888,216
2026-04-14	51.790	52.880	51.120	52.330	37.174	1,611,680
2026-04-13	53.120	53.250	51.550	51.780	36.783	1,534,316
2026-04-10	54.000	54.350	52.000	53.330	37.884	2,216,816
2026-04-09	53.320	55.110	53.320	53.600	38.076	2,560,348
2026-04-08	52.550	56.300	52.550	54.600	38.786	3,778,516
2026-04-07	53.700	53.740	50.340	52.400	37.224	2,385,286
2026-04-03	50.500	53.880	50.010	52.910	37.586	3,631,136
2026-04-02	48.980	51.300	47.880	51.000	36.229	2,987,205
2026-04-01	46.410	48.730	46.010	48.290	34.304	1,827,616
2026-03-31	46.600	47.480	45.500	45.500	32.322	887,432
2026-03-30	46.890	47.800	46.160	46.710	33.182	1,151,192
2026-03-27	46.870	48.660	46.870	47.850	33.991	729,120
2026-03-26	48.550	49.450	47.120	47.660	33.857	1,050,560
2026-03-25	47.940	49.500	47.940	48.810	34.673	791,140
2026-03-24	47.920	48.190	46.500	47.840	33.984	1,028,328
2026-03-23	45.820	50.180	45.820	46.980	33.373	1,375,808
2026-03-20	49.870	50.590	49.110	49.420	35.107	809,816
2026-03-19	49.660	50.990	49.370	49.870	35.426	1,215,401
2026-03-18	49.570	50.590	49.060	50.410	35.810	958,263
2026-03-17	50.780	50.890	48.860	49.810	35.384	1,978,975
2026-03-16	52.440	52.500	49.970	50.330	35.753	2,230,172
2026-03-13	52.940	53.450	52.220	52.440	37.252	725,989
2026-03-12	54.470	54.880	52.410	52.630	37.387	1,301,839
2026-03-11	55.000	55.650	54.400	54.650	38.822	983,724
2026-03-10	54.190	55.180	54.000	54.860	38.971	827,517
2026-03-09	55.210	55.250	52.380	53.750	38.183	1,482,404
2026-03-06	54.850	56.480	54.460	56.250	39.959	1,138,155
2026-03-05	54.820	55.500	54.400	54.830	38.950	922,980
2026-03-04	54.200	55.260	53.850	54.380	38.630	1,376,396
2026-03-03	55.580	56.240	54.280	54.550	38.751	1,860,661
2026-03-02	54.840	56.490	54.220	55.700	39.568	2,399,208
2026-02-27	54.560	56.230	53.900	55.680	39.554	1,778,226
2026-02-26	54.990	54.990	53.780	54.490	38.708	1,459,141
2026-02-25	56.540	56.850	54.000	54.600	38.786	2,531,088
2026-02-24	57.830	58.280	54.930	55.990	39.774	2,145,164
2026-02-13	58.020	58.260	56.550	56.760	40.321	1,017,184
2026-02-12	59.010	59.280	58.000	58.400	41.486	1,109,248
2026-02-11	60.300	60.850	59.090	59.230	42.075	1,034,740
2026-02-10	59.510	61.250	58.990	60.080	42.679	1,781,640
2026-02-09	58.990	60.970	58.990	59.220	42.068	1,430,156
2026-02-06	58.200	60.280	56.960	58.510	41.564	2,251,345
2026-02-05	60.830	61.480	58.200	58.500	41.557	3,349,039
2026-02-04	55.280	60.830	55.010	60.830	43.212	3,457,134
2026-02-03	53.900	55.500	53.300	55.300	39.284	1,328,404
2026-02-02	53.740	54.800	53.340	53.370	37.913	1,456,280
2026-01-30	53.200	55.230	53.080	54.140	38.460	2,245,824
2026-01-29	55.100	55.460	53.410	53.650	38.112	1,752,464
2026-01-28	56.320	57.190	54.810	55.100	39.142	2,489,844
2026-01-27	57.340	57.600	54.580	56.150	39.887	2,933,589
2026-01-26	63.190	63.500	56.910	57.700	40.989	6,362,580
2026-01-23	56.450	62.080	56.140	62.080	44.100	3,641,582
2026-01-22	56.540	58.690	55.990	56.440	40.094	1,470,476
2026-01-21	55.600	56.740	54.810	56.460	40.108	827,400
2026-01-20	57.750	57.960	55.000	56.010	39.788	1,355,426

← NewerPage 3 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.