Ocean’s King Lighting Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.370	8.520	8.240	8.450	8.174	4,482,319
2023-10-25	8.420	8.480	8.260	8.360	8.087	5,263,811
2023-10-24	8.150	8.500	7.970	8.360	8.087	6,363,241
2023-10-23	8.450	8.540	8.290	8.370	8.096	4,394,000
2023-10-20	8.660	8.740	8.530	8.560	8.280	4,155,974
2023-10-19	8.690	8.810	8.620	8.670	8.387	4,875,200
2023-10-18	8.850	8.850	8.670	8.710	8.425	4,349,280
2023-10-17	8.750	8.880	8.670	8.860	8.570	6,055,491
2023-10-16	9.070	9.150	8.760	8.820	8.532	7,579,398
2023-10-13	8.750	9.120	8.750	9.060	8.764	8,372,049
2023-10-12	8.720	8.860	8.680	8.850	8.561	6,307,862
2023-10-11	8.560	8.770	8.540	8.680	8.396	5,348,725
2023-10-10	8.430	8.580	8.410	8.540	8.261	5,044,400
2023-10-09	8.300	8.450	8.240	8.430	8.154	5,435,840
2023-09-28	8.200	8.400	8.170	8.370	8.096	5,254,200
2023-09-27	8.150	8.300	8.110	8.200	7.932	3,119,511
2023-09-26	8.190	8.230	8.120	8.160	7.893	3,118,500
2023-09-25	8.240	8.300	8.170	8.210	7.942	3,780,200
2023-09-22	8.080	8.250	8.000	8.250	7.980	3,918,800
2023-09-21	8.180	8.180	8.010	8.040	7.777	3,908,238
2023-09-20	8.130	8.170	8.030	8.050	7.787	4,136,500
2023-09-19	8.150	8.200	8.060	8.060	7.796	4,562,240
2023-09-18	8.160	8.200	8.020	8.150	7.884	4,598,600
2023-09-15	8.010	8.200	7.950	8.070	7.806	6,394,744
2023-09-14	8.060	8.100	7.910	7.960	7.700	3,542,518
2023-09-13	8.180	8.220	8.000	8.070	7.806	4,402,304
2023-09-12	8.180	8.230	8.070	8.200	7.932	5,890,090
2023-09-11	8.370	8.370	8.150	8.180	7.913	10,160,815
2023-09-08	8.180	8.410	8.180	8.350	8.077	4,541,323
2023-09-07	8.360	8.390	8.210	8.220	7.951	4,968,891
2023-09-06	8.170	8.390	8.120	8.380	8.106	6,816,899
2023-09-05	8.180	8.320	8.160	8.210	7.942	6,224,925
2023-09-04	8.100	8.200	8.040	8.200	7.932	5,403,004
2023-09-01	8.090	8.150	7.980	8.090	7.825	4,351,571
2023-08-31	8.120	8.150	8.010	8.090	7.825	6,042,965
2023-08-30	7.960	8.180	7.930	8.100	7.835	8,018,698
2023-08-29	7.690	7.980	7.600	7.970	7.709	9,083,653
2023-08-28	7.820	7.980	7.600	7.630	7.381	8,505,017
2023-08-25	7.720	7.740	7.510	7.520	7.274	8,594,000
2023-08-24	7.980	8.040	7.580	7.770	7.516	12,095,988
2023-08-23	8.050	8.110	7.840	7.950	7.690	13,509,983
2023-08-22	8.270	8.300	7.910	8.130	7.864	19,424,713
2023-08-21	8.350	8.510	8.150	8.430	8.154	30,398,765
2023-08-18	7.850	8.150	7.820	8.150	7.884	12,922,675
2023-08-17	7.360	7.430	7.250	7.410	7.168	4,048,244
2023-08-16	7.450	7.480	7.350	7.360	7.119	3,170,707
2023-08-15	7.560	7.580	7.430	7.460	7.216	2,940,344
2023-08-14	7.510	7.610	7.390	7.530	7.284	3,293,036
2023-08-11	7.690	7.720	7.540	7.560	7.313	3,130,181
2023-08-10	7.630	7.700	7.600	7.680	7.429	2,539,579
2023-08-09	7.660	7.690	7.580	7.640	7.390	4,055,701
2023-08-08	7.850	7.920	7.650	7.670	7.419	8,024,461
2023-08-07	7.820	8.030	7.740	7.880	7.622	8,529,635
2023-08-04	7.880	8.030	7.780	7.810	7.555	8,934,700
2023-08-03	8.380	8.380	7.860	7.880	7.622	12,276,593
2023-08-02	8.730	8.780	8.410	8.490	8.212	7,754,700
2023-08-01	8.510	8.750	8.410	8.670	8.387	4,928,504
2023-07-31	8.430	8.540	8.400	8.470	8.193	2,968,700
2023-07-28	8.520	8.520	8.260	8.380	8.106	2,470,308
2023-07-27	8.510	8.600	8.450	8.500	8.222	2,373,608

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.