OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	57.950	58.900	55.200	56.740	40.307	2,145,276
2026-01-16	55.300	57.950	55.180	57.950	41.166	2,347,380
2026-01-15	55.020	56.100	54.750	55.720	39.582	1,438,752
2026-01-14	55.320	56.420	53.800	55.020	39.085	1,927,940
2026-01-13	55.730	56.880	55.000	55.050	39.106	2,380,756
2026-01-12	54.350	56.560	54.340	55.750	39.603	2,485,028
2026-01-09	54.440	54.980	53.710	54.320	38.588	1,806,588
2026-01-08	54.610	55.000	52.490	53.910	38.296	2,196,497
2026-01-07	53.430	54.440	52.080	53.510	38.012	4,015,579
2026-01-06	48.230	53.050	48.230	53.050	37.685	3,536,960
2026-01-05	48.500	48.960	47.810	48.230	34.261	1,512,728
2025-12-31	48.130	49.100	47.530	48.580	34.510	1,272,656
2025-12-30	47.380	48.800	46.100	48.500	34.453	1,534,820
2025-12-29	48.000	48.090	45.670	47.430	33.693	2,550,716
2025-12-26	49.170	49.260	47.500	47.850	33.991	1,091,076
2025-12-25	49.010	49.450	48.120	49.180	34.936	908,544
2025-12-24	48.590	49.420	48.360	49.010	34.815	616,446
2025-12-23	49.410	49.790	48.410	48.610	34.531	1,079,820
2025-12-22	48.230	50.130	48.130	49.360	35.064	1,372,420
2025-12-19	49.430	49.430	47.860	47.980	34.084	694,736
2025-12-18	48.800	49.190	48.020	48.030	34.119	976,948
2025-12-17	47.470	48.990	47.040	48.600	34.524	1,493,436
2025-12-16	49.850	50.170	47.260	47.470	33.721	1,513,316
2025-12-15	51.290	51.970	49.900	50.100	35.590	900,956
2025-12-12	49.280	52.070	49.280	51.290	36.435	1,527,523
2025-12-11	51.800	51.800	49.090	49.290	35.014	1,294,692
2025-12-10	51.850	52.270	51.330	51.340	36.471	722,904
2025-12-09	52.200	53.400	51.680	51.850	36.833	812,140
2025-12-08	51.810	52.830	51.810	52.200	37.082	737,156
2025-12-05	52.010	52.430	51.090	52.150	37.046	698,712
2025-12-04	53.360	53.880	52.000	52.000	36.940	829,780
2025-12-03	53.460	53.700	52.400	52.590	37.359	589,540
2025-12-02	53.260	53.970	52.530	53.400	37.934	806,568
2025-12-01	53.980	53.990	52.500	53.250	37.827	702,436
2025-11-28	52.500	53.770	52.200	53.380	37.920	671,160
2025-11-27	52.190	54.000	52.010	52.940	37.607	1,174,348
2025-11-26	53.190	53.620	51.630	51.950	36.904	1,326,108
2025-11-25	53.500	54.430	53.010	53.700	38.147	1,011,948
2025-11-24	53.400	54.200	52.360	53.500	38.005	807,571
2025-11-21	53.900	54.700	51.300	53.190	37.785	1,895,572
2025-11-20	56.390	56.790	54.100	54.360	38.616	1,328,105
2025-11-19	55.990	56.700	55.090	56.390	40.058	1,569,554
2025-11-18	56.660	56.780	55.600	56.000	39.781	1,110,172
2025-11-17	56.610	56.610	54.660	56.510	40.143	1,903,300
2025-11-14	55.240	57.570	54.740	56.250	39.959	2,980,973
2025-11-13	52.250	55.980	51.900	55.300	39.284	2,450,588
2025-11-12	53.800	53.800	51.860	52.270	37.131	1,402,772
2025-11-11	54.700	55.840	53.580	53.940	38.318	1,845,228
2025-11-10	54.600	55.470	53.750	54.700	38.857	1,629,056
2025-11-07	55.020	55.970	53.880	54.600	38.786	1,949,220
2025-11-06	54.490	55.720	53.940	55.480	39.412	2,334,248
2025-11-05	53.890	54.880	53.480	54.640	38.815	1,502,331
2025-11-04	55.000	55.000	53.180	54.010	38.367	1,803,452
2025-11-03	56.000	57.620	54.110	54.570	38.765	3,113,220
2025-10-31	57.000	57.990	55.770	55.980	39.767	3,125,556
2025-10-30	55.210	58.250	54.530	58.150	41.308	4,413,722
2025-10-29	55.380	56.430	54.230	55.800	39.639	2,857,946
2025-10-28	57.900	58.340	55.930	56.060	39.824	3,286,976
2025-10-27	56.370	57.500	55.550	57.180	40.619	4,464,901
2025-10-24	50.590	55.670	50.350	55.670	39.547	3,782,140

← NewerPage 4 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.