Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 5.120 | 5.250 | 5.090 | 5.220 | 5.049 | 6,131,000 |
| 2024-04-22 | 5.180 | 5.260 | 5.010 | 5.170 | 5.001 | 5,801,440 |
| 2024-04-19 | 5.280 | 5.350 | 5.160 | 5.230 | 5.059 | 6,149,700 |
| 2024-04-18 | 5.310 | 5.460 | 5.200 | 5.320 | 5.146 | 7,617,901 |
| 2024-04-17 | 4.900 | 5.320 | 4.890 | 5.310 | 5.136 | 11,285,421 |
| 2024-04-16 | 5.250 | 5.310 | 4.830 | 4.840 | 4.682 | 13,240,130 |
| 2024-04-15 | 5.600 | 5.640 | 5.220 | 5.330 | 5.156 | 8,636,245 |
| 2024-04-12 | 5.650 | 5.690 | 5.570 | 5.590 | 5.407 | 4,480,100 |
| 2024-04-11 | 5.620 | 5.750 | 5.560 | 5.640 | 5.456 | 5,765,600 |
| 2024-04-10 | 5.930 | 5.970 | 5.560 | 5.660 | 5.475 | 8,563,336 |
| 2024-04-09 | 5.720 | 5.920 | 5.690 | 5.910 | 5.717 | 7,388,213 |
| 2024-04-08 | 5.900 | 5.910 | 5.690 | 5.700 | 5.514 | 7,274,788 |
| 2024-04-03 | 6.000 | 6.020 | 5.880 | 5.930 | 5.736 | 8,154,740 |
| 2024-04-02 | 6.120 | 6.130 | 5.940 | 6.030 | 5.833 | 10,186,772 |
| 2024-04-01 | 5.900 | 6.130 | 5.880 | 6.100 | 5.901 | 16,849,667 |
| 2024-03-29 | 5.870 | 5.950 | 5.660 | 5.940 | 5.746 | 14,558,359 |
| 2024-03-28 | 5.590 | 6.160 | 5.560 | 5.850 | 5.659 | 27,309,160 |
| 2024-03-27 | 5.740 | 5.820 | 5.570 | 5.600 | 5.417 | 10,746,875 |
| 2024-03-26 | 5.800 | 5.910 | 5.620 | 5.740 | 5.552 | 8,417,400 |
| 2024-03-25 | 6.060 | 6.090 | 5.800 | 5.820 | 5.630 | 7,962,107 |
| 2024-03-22 | 6.210 | 6.230 | 6.030 | 6.080 | 5.881 | 7,754,129 |
| 2024-03-21 | 6.290 | 6.330 | 6.150 | 6.220 | 6.017 | 7,625,607 |
| 2024-03-20 | 6.140 | 6.270 | 6.120 | 6.260 | 6.055 | 8,273,100 |
| 2024-03-19 | 6.170 | 6.200 | 6.080 | 6.140 | 5.939 | 7,965,500 |
| 2024-03-18 | 6.070 | 6.170 | 6.010 | 6.140 | 5.939 | 8,867,475 |
| 2024-03-15 | 5.890 | 5.980 | 5.810 | 5.980 | 5.784 | 6,784,074 |
| 2024-03-14 | 5.960 | 5.980 | 5.800 | 5.910 | 5.717 | 7,865,960 |
| 2024-03-13 | 6.030 | 6.030 | 5.900 | 5.970 | 5.775 | 9,026,500 |
| 2024-03-12 | 5.940 | 6.040 | 5.900 | 6.000 | 5.804 | 7,911,152 |
| 2024-03-11 | 5.830 | 5.940 | 5.790 | 5.940 | 5.746 | 6,727,964 |
| 2024-03-08 | 5.900 | 5.900 | 5.740 | 5.860 | 5.668 | 5,254,300 |
| 2024-03-07 | 5.900 | 5.980 | 5.770 | 5.820 | 5.630 | 6,948,000 |
| 2024-03-06 | 5.780 | 5.950 | 5.740 | 5.890 | 5.697 | 6,319,700 |
| 2024-03-05 | 5.960 | 5.960 | 5.760 | 5.820 | 5.630 | 7,049,664 |
| 2024-03-04 | 6.030 | 6.100 | 5.810 | 5.960 | 5.765 | 9,330,200 |
| 2024-03-01 | 5.890 | 6.030 | 5.820 | 6.030 | 5.833 | 9,628,120 |
| 2024-02-29 | 5.470 | 5.850 | 5.420 | 5.850 | 5.659 | 11,641,441 |
| 2024-02-28 | 6.050 | 6.210 | 5.490 | 5.520 | 5.340 | 18,698,165 |
| 2024-02-27 | 5.810 | 6.050 | 5.770 | 6.050 | 5.852 | 13,650,776 |
| 2024-02-26 | 5.800 | 6.010 | 5.720 | 5.860 | 5.668 | 15,258,755 |
| 2024-02-23 | 5.650 | 5.770 | 5.570 | 5.770 | 5.581 | 13,234,540 |
| 2024-02-22 | 5.390 | 5.630 | 5.380 | 5.630 | 5.446 | 13,677,907 |
| 2024-02-21 | 5.210 | 5.610 | 5.190 | 5.420 | 5.243 | 18,736,670 |
| 2024-02-20 | 5.260 | 5.300 | 5.110 | 5.280 | 5.107 | 14,561,819 |
| 2024-02-19 | 5.300 | 5.390 | 5.170 | 5.320 | 5.146 | 23,890,350 |
| 2024-02-08 | 5.320 | 5.600 | 5.110 | 5.520 | 5.340 | 29,929,753 |
| 2024-02-07 | 4.980 | 5.340 | 4.750 | 5.340 | 5.165 | 16,510,082 |
| 2024-02-06 | 4.850 | 5.040 | 4.470 | 4.850 | 4.691 | 13,630,922 |
| 2024-02-05 | 5.390 | 5.400 | 4.900 | 4.900 | 4.740 | 10,625,152 |
| 2024-02-02 | 5.730 | 5.870 | 5.210 | 5.440 | 5.262 | 7,697,360 |
| 2024-02-01 | 5.770 | 5.910 | 5.600 | 5.730 | 5.543 | 6,183,816 |
| 2024-01-31 | 6.040 | 6.190 | 5.800 | 5.820 | 5.630 | 7,789,852 |
| 2024-01-30 | 6.480 | 6.510 | 6.190 | 6.200 | 5.997 | 5,600,152 |
| 2024-01-29 | 6.730 | 6.780 | 6.480 | 6.500 | 6.287 | 3,558,952 |
| 2024-01-26 | 6.800 | 6.920 | 6.680 | 6.700 | 6.481 | 4,502,052 |
| 2024-01-25 | 6.660 | 6.880 | 6.570 | 6.870 | 6.645 | 4,511,367 |
| 2024-01-24 | 6.620 | 6.680 | 6.380 | 6.660 | 6.442 | 5,009,434 |
| 2024-01-23 | 6.610 | 6.630 | 6.340 | 6.580 | 6.365 | 6,236,039 |
| 2024-01-22 | 7.060 | 7.060 | 6.520 | 6.560 | 6.346 | 5,290,260 |
| 2024-01-19 | 7.150 | 7.250 | 7.000 | 7.030 | 6.800 | 3,942,652 |
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.