Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.150 | 7.250 | 7.000 | 7.030 | 6.800 | 3,942,652 |
| 2024-01-18 | 7.270 | 7.300 | 6.920 | 7.120 | 6.887 | 4,617,480 |
| 2024-01-17 | 7.470 | 7.470 | 7.280 | 7.280 | 7.042 | 2,661,851 |
| 2024-01-16 | 7.540 | 7.590 | 7.360 | 7.470 | 7.226 | 3,965,400 |
| 2024-01-15 | 7.500 | 7.580 | 7.430 | 7.510 | 7.264 | 3,613,380 |
| 2024-01-12 | 7.620 | 7.670 | 7.510 | 7.520 | 7.274 | 2,634,100 |
| 2024-01-11 | 7.400 | 7.640 | 7.330 | 7.620 | 7.371 | 3,922,520 |
| 2024-01-10 | 7.560 | 7.590 | 7.360 | 7.400 | 7.158 | 4,467,901 |
| 2024-01-09 | 7.690 | 7.750 | 7.530 | 7.570 | 7.323 | 4,659,926 |
| 2024-01-08 | 7.970 | 7.970 | 7.640 | 7.660 | 7.410 | 3,929,100 |
| 2024-01-05 | 8.080 | 8.140 | 7.850 | 7.900 | 7.642 | 3,280,200 |
| 2024-01-04 | 8.050 | 8.180 | 8.020 | 8.080 | 7.816 | 3,300,700 |
| 2024-01-03 | 8.060 | 8.120 | 7.980 | 8.070 | 7.806 | 3,427,900 |
| 2024-01-02 | 8.210 | 8.220 | 8.070 | 8.120 | 7.855 | 5,465,550 |
| 2023-12-29 | 7.920 | 8.240 | 7.860 | 8.220 | 7.951 | 5,929,927 |
| 2023-12-28 | 7.710 | 7.940 | 7.650 | 7.920 | 7.661 | 3,762,736 |
| 2023-12-27 | 7.620 | 7.740 | 7.550 | 7.720 | 7.468 | 2,820,340 |
| 2023-12-26 | 7.750 | 7.750 | 7.520 | 7.570 | 7.323 | 2,633,954 |
| 2023-12-25 | 7.790 | 7.820 | 7.650 | 7.730 | 7.477 | 2,938,520 |
| 2023-12-22 | 7.880 | 7.920 | 7.760 | 7.780 | 7.526 | 3,804,475 |
| 2023-12-21 | 7.780 | 7.870 | 7.620 | 7.820 | 7.564 | 3,777,112 |
| 2023-12-20 | 7.900 | 7.900 | 7.760 | 7.780 | 7.526 | 2,647,920 |
| 2023-12-19 | 7.710 | 7.860 | 7.660 | 7.820 | 7.564 | 3,199,200 |
| 2023-12-18 | 7.920 | 8.030 | 7.670 | 7.710 | 7.458 | 4,592,200 |
| 2023-12-15 | 8.020 | 8.060 | 7.940 | 7.960 | 7.700 | 3,158,540 |
| 2023-12-14 | 8.120 | 8.120 | 8.000 | 8.020 | 7.758 | 2,166,000 |
| 2023-12-13 | 8.070 | 8.120 | 8.000 | 8.060 | 7.796 | 2,600,660 |
| 2023-12-12 | 8.110 | 8.120 | 8.000 | 8.100 | 7.835 | 3,320,309 |
| 2023-12-11 | 7.960 | 8.100 | 7.780 | 8.100 | 7.835 | 5,611,565 |
| 2023-12-08 | 7.970 | 8.050 | 7.880 | 7.910 | 7.651 | 3,907,931 |
| 2023-12-07 | 7.980 | 8.030 | 7.880 | 7.970 | 7.709 | 3,089,080 |
| 2023-12-06 | 7.980 | 8.060 | 7.900 | 7.960 | 7.700 | 3,532,954 |
| 2023-12-05 | 8.170 | 8.170 | 7.960 | 7.970 | 7.709 | 3,932,740 |
| 2023-12-04 | 8.170 | 8.220 | 8.110 | 8.160 | 7.893 | 3,377,660 |
| 2023-12-01 | 8.200 | 8.270 | 8.070 | 8.190 | 7.922 | 4,038,700 |
| 2023-11-30 | 8.350 | 8.370 | 8.110 | 8.200 | 7.932 | 3,786,400 |
| 2023-11-29 | 8.380 | 8.440 | 8.330 | 8.370 | 8.096 | 3,518,525 |
| 2023-11-28 | 8.230 | 8.440 | 8.230 | 8.380 | 8.106 | 4,059,662 |
| 2023-11-27 | 8.190 | 8.330 | 8.150 | 8.280 | 8.009 | 4,297,469 |
| 2023-11-24 | 8.310 | 8.350 | 8.140 | 8.140 | 7.874 | 3,310,100 |
| 2023-11-23 | 8.130 | 8.330 | 8.090 | 8.320 | 8.048 | 3,962,380 |
| 2023-11-22 | 8.270 | 8.290 | 8.150 | 8.160 | 7.893 | 4,432,800 |
| 2023-11-21 | 8.440 | 8.450 | 8.220 | 8.280 | 8.009 | 5,390,249 |
| 2023-11-20 | 8.300 | 8.470 | 8.240 | 8.430 | 8.154 | 4,996,415 |
| 2023-11-17 | 8.130 | 8.300 | 8.100 | 8.260 | 7.990 | 3,899,353 |
| 2023-11-16 | 8.310 | 8.340 | 8.140 | 8.160 | 7.893 | 4,286,960 |
| 2023-11-15 | 8.380 | 8.430 | 8.290 | 8.340 | 8.067 | 4,782,620 |
| 2023-11-14 | 8.220 | 8.350 | 8.150 | 8.320 | 8.048 | 3,787,700 |
| 2023-11-13 | 7.990 | 8.240 | 7.880 | 8.220 | 7.951 | 7,563,340 |
| 2023-11-10 | 7.930 | 8.030 | 7.880 | 7.930 | 7.671 | 3,625,280 |
| 2023-11-09 | 8.020 | 8.140 | 7.930 | 7.950 | 7.690 | 4,425,800 |
| 2023-11-08 | 8.030 | 8.130 | 7.990 | 8.020 | 7.758 | 5,853,158 |
| 2023-11-07 | 8.030 | 8.070 | 7.890 | 8.030 | 7.767 | 5,165,282 |
| 2023-11-06 | 7.880 | 8.140 | 7.880 | 8.010 | 7.748 | 8,673,184 |
| 2023-11-03 | 7.520 | 7.940 | 7.520 | 7.880 | 7.622 | 11,777,175 |
| 2023-11-02 | 7.890 | 8.000 | 7.500 | 7.500 | 7.255 | 12,959,695 |
| 2023-11-01 | 7.830 | 8.070 | 7.630 | 7.880 | 7.622 | 15,159,808 |
| 2023-10-31 | 8.790 | 8.800 | 7.960 | 7.960 | 7.700 | 15,534,400 |
| 2023-10-30 | 8.520 | 8.880 | 8.520 | 8.840 | 8.551 | 4,651,537 |
| 2023-10-27 | 8.440 | 8.660 | 8.430 | 8.590 | 8.309 | 4,900,117 |
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.