OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	43.480	43.600	42.580	42.720	30.347	1,385,160
2025-07-23	43.140	43.740	42.980	43.070	30.596	1,588,692
2025-07-22	44.510	44.840	43.000	43.200	30.688	1,886,808
2025-07-21	44.230	45.000	43.800	44.540	31.640	1,642,900
2025-07-18	43.300	44.260	43.010	43.960	31.228	1,308,216
2025-07-17	43.840	43.870	43.210	43.290	30.752	1,077,608
2025-07-16	42.860	44.440	42.860	43.550	30.937	1,252,440
2025-07-15	43.680	45.080	43.030	43.110	30.624	1,627,640
2025-07-14	43.230	43.990	42.740	43.420	30.844	1,466,059
2025-07-11	44.550	44.550	41.980	43.100	30.617	2,756,152
2025-07-10	44.600	44.670	43.000	43.770	31.093	1,657,572
2025-07-09	45.480	45.790	44.250	44.490	31.605	1,496,264
2025-07-08	44.890	45.820	44.600	45.570	32.372	1,408,036
2025-07-07	44.970	45.770	44.280	45.050	32.002	1,311,212
2025-07-04	45.400	45.400	43.670	44.950	31.931	2,247,616
2025-07-03	43.270	45.600	43.050	45.300	32.180	2,270,324
2025-07-02	44.880	44.940	43.000	43.440	30.859	1,665,272
2025-07-01	44.800	45.020	43.890	44.960	31.938	2,146,340
2025-06-30	41.980	45.560	41.980	44.940	31.924	3,352,188
2025-06-27	41.800	41.980	40.650	41.580	29.537	1,407,280
2025-06-26	41.110	41.660	40.810	41.410	29.417	1,422,204
2025-06-25	41.110	41.880	40.500	41.110	29.204	1,924,664
2025-06-24	38.680	41.800	38.550	41.110	29.204	3,822,868
2025-06-23	37.430	38.800	37.000	38.690	27.484	1,029,532
2025-06-20	38.010	38.460	37.430	37.430	26.589	481,908
2025-06-19	38.550	38.700	37.770	37.850	26.888	880,292
2025-06-18	38.380	38.570	37.930	38.360	27.250	606,256
2025-06-17	39.070	39.200	38.210	38.380	27.264	957,656
2025-06-16	38.930	39.490	38.580	39.070	27.754	822,416
2025-06-13	39.160	39.390	38.390	38.460	27.321	1,011,248
2025-06-12	39.800	39.980	38.880	39.190	27.840	1,147,160
2025-06-11	39.670	40.180	39.380	39.720	28.216	1,116,808
2025-06-10	39.900	40.550	38.800	39.670	28.181	1,896,749
2025-06-09	39.440	39.920	38.900	39.370	27.967	1,174,180
2025-06-06	39.380	39.580	38.880	39.430	28.010	1,040,004
2025-06-05	39.810	40.200	39.150	39.330	27.939	1,465,396
2025-06-04	39.390	39.860	39.110	39.810	28.280	1,262,716
2025-06-03	39.270	39.930	38.800	39.440	28.017	1,665,860
2025-05-30	39.470	40.160	38.500	39.460	28.031	2,284,520
2025-05-29	39.200	40.200	38.900	39.380	27.975	1,285,368
2025-05-28	39.290	39.560	38.600	39.240	27.875	1,580,124
2025-05-27	38.810	40.380	38.410	39.350	27.953	3,043,572
2025-05-26	37.170	38.930	36.780	38.590	27.413	2,270,492
2025-05-23	53.000	53.820	52.000	52.180	25.534	1,979,600
2025-05-22	51.220	53.150	50.820	50.860	24.888	1,541,344
2025-05-21	51.990	52.460	50.500	51.210	25.060	995,495
2025-05-20	52.100	52.890	51.890	52.450	25.666	869,652
2025-05-19	52.850	52.930	51.180	52.100	25.495	1,230,168
2025-05-16	52.380	52.940	52.010	52.780	25.828	826,336
2025-05-15	52.190	52.970	51.510	52.180	25.534	970,984
2025-05-14	52.290	52.580	51.200	51.700	25.300	904,932
2025-05-13	52.010	52.800	51.670	51.920	25.407	1,186,780
2025-05-12	51.960	52.260	51.090	52.000	25.446	1,241,856
2025-05-09	51.490	52.110	51.000	51.140	25.025	793,800
2025-05-08	50.710	52.090	50.670	51.640	25.270	943,740
2025-05-07	51.500	52.600	50.280	50.720	24.820	1,071,532
2025-05-06	48.990	51.300	48.610	51.150	25.030	1,444,912
2025-04-30	47.990	48.800	47.700	48.410	23.690	1,131,116
2025-04-29	46.460	48.000	46.460	48.000	23.489	1,487,640
2025-04-28	52.890	52.890	47.050	47.050	23.024	2,683,436

← NewerPage 6 of 16 · 934 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.