Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.340 | 4.360 | 4.250 | 4.340 | 4.230 | 3,877,860 |
| 2024-07-19 | 4.230 | 4.370 | 4.180 | 4.320 | 4.211 | 4,899,400 |
| 2024-07-18 | 4.280 | 4.280 | 4.100 | 4.220 | 4.113 | 4,877,100 |
| 2024-07-17 | 4.350 | 4.420 | 4.280 | 4.290 | 4.181 | 3,848,100 |
| 2024-07-16 | 4.320 | 4.400 | 4.240 | 4.380 | 4.269 | 3,563,699 |
| 2024-07-15 | 4.400 | 4.430 | 4.290 | 4.310 | 4.201 | 3,770,500 |
| 2024-07-12 | 4.490 | 4.520 | 4.410 | 4.420 | 4.308 | 4,254,300 |
| 2024-07-11 | 4.310 | 4.510 | 4.290 | 4.490 | 4.376 | 6,776,581 |
| 2024-07-10 | 4.260 | 4.320 | 4.200 | 4.240 | 4.133 | 3,179,600 |
| 2024-07-09 | 4.210 | 4.340 | 4.120 | 4.260 | 4.152 | 5,089,782 |
| 2024-07-08 | 4.400 | 4.400 | 4.200 | 4.210 | 4.104 | 4,262,818 |
| 2024-07-05 | 4.340 | 4.420 | 4.220 | 4.400 | 4.289 | 3,949,699 |
| 2024-07-04 | 4.490 | 4.510 | 4.310 | 4.340 | 4.230 | 5,962,940 |
| 2024-07-03 | 4.530 | 4.560 | 4.460 | 4.490 | 4.376 | 3,951,900 |
| 2024-07-02 | 4.660 | 4.660 | 4.490 | 4.530 | 4.415 | 7,321,040 |
| 2024-07-01 | 4.460 | 4.740 | 4.410 | 4.660 | 4.542 | 12,462,938 |
| 2024-06-28 | 4.370 | 4.550 | 4.330 | 4.450 | 4.337 | 5,228,185 |
| 2024-06-27 | 4.530 | 4.530 | 4.360 | 4.370 | 4.259 | 4,249,600 |
| 2024-06-26 | 4.280 | 4.510 | 4.210 | 4.510 | 4.396 | 6,566,800 |
| 2024-06-25 | 4.190 | 4.300 | 4.180 | 4.250 | 4.143 | 5,095,366 |
| 2024-06-24 | 4.450 | 4.480 | 4.210 | 4.240 | 4.133 | 7,135,913 |
| 2024-06-21 | 4.540 | 4.590 | 4.430 | 4.510 | 4.396 | 4,568,543 |
| 2024-06-20 | 4.680 | 4.750 | 4.540 | 4.550 | 4.435 | 5,022,660 |
| 2024-06-19 | 4.750 | 4.810 | 4.620 | 4.690 | 4.571 | 6,441,300 |
| 2024-06-18 | 4.840 | 4.890 | 4.720 | 4.770 | 4.649 | 7,759,660 |
| 2024-06-17 | 4.930 | 4.960 | 4.830 | 4.860 | 4.737 | 6,174,880 |
| 2024-06-14 | 4.950 | 5.020 | 4.860 | 4.990 | 4.864 | 6,772,934 |
| 2024-06-13 | 4.990 | 5.030 | 4.920 | 4.980 | 4.854 | 4,401,080 |
| 2024-06-12 | 4.890 | 5.060 | 4.890 | 4.980 | 4.854 | 5,341,177 |
| 2024-06-11 | 4.810 | 4.900 | 4.680 | 4.890 | 4.766 | 5,206,200 |
| 2024-06-07 | 4.730 | 4.890 | 4.700 | 4.810 | 4.688 | 6,769,042 |
| 2024-06-06 | 4.980 | 5.070 | 4.670 | 4.720 | 4.601 | 8,077,140 |
| 2024-06-05 | 4.950 | 5.060 | 4.920 | 4.960 | 4.835 | 5,196,210 |
| 2024-06-04 | 5.140 | 5.140 | 4.930 | 5.020 | 4.893 | 7,060,361 |
| 2024-06-03 | 5.390 | 5.420 | 5.100 | 5.140 | 5.010 | 7,979,559 |
| 2024-05-31 | 5.280 | 5.440 | 5.250 | 5.400 | 5.263 | 6,046,358 |
| 2024-05-30 | 5.180 | 5.300 | 5.150 | 5.260 | 5.127 | 3,934,891 |
| 2024-05-29 | 5.240 | 5.350 | 5.220 | 5.270 | 5.098 | 4,880,599 |
| 2024-05-28 | 5.250 | 5.370 | 5.210 | 5.310 | 5.136 | 4,668,639 |
| 2024-05-27 | 5.260 | 5.340 | 5.100 | 5.280 | 5.107 | 6,474,817 |
| 2024-05-24 | 5.390 | 5.420 | 5.290 | 5.300 | 5.127 | 3,731,180 |
| 2024-05-23 | 5.510 | 5.510 | 5.360 | 5.380 | 5.204 | 4,201,032 |
| 2024-05-22 | 5.390 | 5.500 | 5.390 | 5.490 | 5.311 | 3,691,698 |
| 2024-05-21 | 5.520 | 5.530 | 5.370 | 5.410 | 5.233 | 4,495,599 |
| 2024-05-20 | 5.530 | 5.620 | 5.480 | 5.510 | 5.330 | 4,775,100 |
| 2024-05-17 | 5.340 | 5.550 | 5.330 | 5.540 | 5.359 | 5,499,998 |
| 2024-05-16 | 5.290 | 5.420 | 5.290 | 5.350 | 5.175 | 4,658,699 |
| 2024-05-15 | 5.370 | 5.390 | 5.270 | 5.310 | 5.136 | 3,413,380 |
| 2024-05-14 | 5.300 | 5.420 | 5.290 | 5.330 | 5.156 | 4,206,058 |
| 2024-05-13 | 5.450 | 5.470 | 5.260 | 5.300 | 5.127 | 6,588,900 |
| 2024-05-10 | 5.620 | 5.640 | 5.460 | 5.490 | 5.311 | 6,012,995 |
| 2024-05-09 | 5.520 | 5.640 | 5.480 | 5.610 | 5.427 | 4,464,853 |
| 2024-05-08 | 5.580 | 5.600 | 5.450 | 5.480 | 5.301 | 4,469,507 |
| 2024-05-07 | 5.560 | 5.610 | 5.490 | 5.600 | 5.417 | 5,932,120 |
| 2024-05-06 | 5.630 | 5.790 | 5.540 | 5.560 | 5.378 | 9,900,057 |
| 2024-04-30 | 5.690 | 5.750 | 5.530 | 5.620 | 5.436 | 4,509,160 |
| 2024-04-29 | 5.500 | 5.720 | 5.500 | 5.690 | 5.504 | 6,032,180 |
| 2024-04-26 | 5.400 | 5.550 | 5.340 | 5.520 | 5.340 | 6,017,017 |
| 2024-04-25 | 5.420 | 5.520 | 5.330 | 5.390 | 5.214 | 5,159,200 |
| 2024-04-24 | 5.250 | 5.410 | 5.210 | 5.400 | 5.223 | 5,574,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1000 CNY |
| 2025-06-04 | 0.0500 CNY |
| 2024-05-30 | 0.0400 CNY |
| 2023-07-10 | 0.0700 CNY |
| 2022-06-27 | 0.2000 CNY |
| 2021-05-28 | 0.1539 CNY |
| 2020-05-25 | 0.1000 CNY |
| 2019-06-25 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.