OK Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.060	36.890	35.820	35.950	35.950	972,664
2026-10-20	36.060	37.460	33.620	36.440	36.440	1,759,820
2026-10-19	35.170	36.000	33.260	34.580	34.580	961,600
2026-10-16	36.060	36.500	34.940	35.250	35.250	964,900
2026-10-15	35.750	36.040	35.000	35.170	35.170	1,369,520
2026-10-14	37.760	37.930	36.720	36.750	36.750	905,944
2026-10-13	36.930	38.160	35.600	37.730	37.730	1,503,880
2026-10-12	38.400	39.200	37.400	37.990	37.990	1,197,100
2026-10-09	40.090	40.090	36.230	38.500	38.500	2,168,635
2026-10-08	41.000	42.350	39.610	40.120	40.120	1,366,068
2026-09-30	42.540	42.940	40.780	40.940	40.940	1,263,880
2026-09-29	42.000	43.730	41.680	41.930	41.930	1,163,616
2026-09-28	43.500	43.500	40.990	42.320	42.320	1,768,640
2026-09-24	44.260	44.370	42.890	43.050	43.050	1,596,316
2026-09-23	44.930	45.700	44.500	44.560	44.560	1,948,400
2026-09-22	45.000	45.930	44.210	44.540	44.540	3,518,281
2026-09-21	45.000	45.620	44.350	44.750	44.750	2,805,367
2026-09-18	44.030	46.880	44.030	45.410	45.410	4,095,783
2026-09-17	43.870	44.990	43.010	43.780	43.780	4,446,156
2026-09-16	46.110	49.270	45.020	45.640	45.640	7,761,117
2026-09-15	41.210	46.110	41.210	46.110	46.110	3,926,732
2026-09-14	38.880	42.000	38.090	41.920	41.920	2,642,700
2026-09-11	41.000	41.000	38.340	39.200	39.200	2,260,164
2026-09-10	41.840	42.370	40.600	41.310	41.310	2,643,246
2026-09-09	40.170	43.100	39.900	42.060	42.060	2,994,982
2026-09-08	41.460	41.460	39.850	40.110	40.110	1,874,572
2026-09-07	38.670	41.780	38.330	41.360	41.360	3,067,976
2026-09-04	39.540	41.550	38.300	38.630	38.630	2,061,188
2026-09-03	39.400	39.720	38.820	39.220	39.220	1,111,572
2026-09-02	39.030	39.300	38.400	39.090	39.090	1,091,472
2026-09-01	40.670	42.130	39.300	39.340	39.340	1,712,359
2026-08-31	38.500	41.300	38.000	41.080	41.080	1,905,896
2026-08-28	40.750	41.300	39.380	39.410	39.410	1,748,024
2026-08-27	40.080	41.200	39.680	40.740	40.740	1,390,728
2026-08-26	40.000	40.370	39.120	40.000	40.000	1,015,320
2026-08-25	40.200	40.470	39.100	39.950	39.950	1,247,556
2026-08-24	41.400	41.400	39.640	40.200	40.200	1,597,533
2026-08-21	40.800	41.790	39.710	40.680	40.680	1,716,720
2026-08-20	40.140	42.700	40.100	40.790	40.790	2,529,125
2026-08-19	41.520	42.000	39.450	39.550	39.550	1,850,400
2026-08-18	42.240	42.480	41.130	41.940	41.940	1,649,022
2026-08-17	41.710	42.400	40.800	42.230	42.230	2,439,998
2026-08-14	40.790	41.950	40.000	41.680	41.680	2,699,618
2026-08-13	41.860	42.500	40.560	40.560	40.560	3,063,092
2026-08-12	39.260	41.750	39.200	41.480	41.480	3,925,339
2026-08-11	38.950	40.570	38.210	39.510	39.510	3,986,187
2026-08-10	41.070	41.270	37.570	38.950	38.950	5,877,584
2026-08-07	38.220	41.170	38.000	41.170	41.170	3,287,750
2026-08-06	37.690	37.900	36.620	37.430	37.430	3,697,056
2026-08-05	37.990	39.270	36.900	38.450	38.450	5,287,535
2026-08-04	37.000	39.790	35.270	39.460	39.460	5,875,310
2026-08-03	34.000	36.170	33.080	36.170	36.170	3,414,568
2026-07-31	30.450	32.880	30.450	32.880	32.880	1,615,019
2026-07-30	31.800	31.800	29.880	29.890	29.890	2,047,348
2026-07-29	31.110	31.860	29.850	31.500	31.500	2,205,456
2026-07-28	30.600	32.300	30.290	30.900	30.900	3,112,328
2026-07-27	27.880	30.600	27.510	30.600	30.600	2,254,356
2026-07-24	28.310	28.350	27.530	27.820	27.820	1,085,616
2026-07-23	28.630	28.650	27.680	28.460	28.460	1,337,140
2026-07-22	28.600	28.800	27.700	27.930	27.930	1,699,756

Page 1 of 5 · 243 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.