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
2023-04-26	8.550	8.730	8.480	8.600	8.251	2,798,351
2023-04-25	8.600	8.660	8.300	8.550	8.203	2,708,180
2023-04-24	8.580	8.660	8.490	8.600	8.251	2,303,564
2023-04-21	8.970	9.000	8.600	8.610	8.261	3,145,973
2023-04-20	9.210	9.210	8.890	8.960	8.597	2,582,714
2023-04-19	8.950	9.140	8.870	8.980	8.616	2,995,814
2023-04-18	9.720	9.720	9.080	9.090	8.721	5,825,746
2023-04-17	9.500	9.540	9.230	9.470	9.086	3,739,056
2023-04-14	9.330	9.530	9.210	9.510	9.124	3,306,156
2023-04-13	9.530	9.540	9.230	9.330	8.952	3,722,703
2023-04-12	9.480	9.600	9.440	9.550	9.163	2,345,201
2023-04-11	9.650	9.650	9.450	9.480	9.096	2,034,715
2023-04-10	9.690	9.860	9.600	9.620	9.230	2,603,900
2023-04-07	9.670	9.750	9.570	9.680	9.287	1,870,063
2023-04-06	9.550	9.770	9.380	9.670	9.278	2,973,360
2023-04-04	9.800	9.800	9.550	9.550	9.163	2,656,028
2023-04-03	9.490	9.790	9.480	9.760	9.364	2,929,578
2023-03-31	9.600	9.600	9.400	9.480	9.096	2,215,912
2023-03-30	9.690	9.690	9.380	9.510	9.124	3,334,697
2023-03-29	9.630	9.740	9.550	9.600	9.211	2,661,500
2023-03-28	9.980	9.980	9.670	9.680	9.287	2,660,897
2023-03-27	9.980	10.090	9.830	9.930	9.527	2,300,545
2023-03-24	9.840	9.980	9.820	9.910	9.508	2,396,065
2023-03-23	10.100	10.120	9.790	9.860	9.460	4,658,525
2023-03-22	9.980	10.140	9.950	10.130	9.719	2,392,423
2023-03-21	9.950	10.230	9.910	9.980	9.575	3,668,475
2023-03-20	9.640	10.020	9.640	9.950	9.547	3,906,524
2023-03-17	9.700	9.850	9.660	9.680	9.287	2,055,750
2023-03-16	9.800	9.920	9.660	9.670	9.278	1,911,000
2023-03-15	9.790	9.950	9.790	9.860	9.460	2,581,754
2023-03-14	9.960	9.980	9.620	9.750	9.355	2,973,863
2023-03-13	9.920	10.190	9.760	9.960	9.556	4,331,973
2023-03-10	10.070	10.130	9.910	9.930	9.527	3,468,941
2023-03-09	10.320	10.320	10.060	10.140	9.729	3,429,102
2023-03-08	10.150	10.450	10.080	10.250	9.834	7,422,119
2023-03-07	10.600	10.600	10.050	10.070	9.662	7,867,055
2023-03-06	10.950	10.950	10.500	10.660	10.228	6,917,244
2023-03-03	11.450	11.690	10.910	10.970	10.525	8,539,124
2023-03-02	11.430	11.520	11.220	11.400	10.938	7,071,107
2023-03-01	11.130	11.510	10.970	11.480	11.014	11,108,610
2023-02-28	11.190	11.330	10.940	11.150	10.698	10,100,673
2023-02-27	10.600	11.690	10.430	11.370	10.909	16,331,119
2023-02-24	10.510	10.970	10.450	10.630	10.199	7,243,694
2023-02-23	10.650	10.760	10.510	10.580	10.151	4,533,534
2023-02-22	10.550	10.730	10.340	10.660	10.228	6,366,920
2023-02-21	10.780	10.790	10.450	10.580	10.151	7,975,326
2023-02-20	10.620	10.890	10.390	10.870	10.429	11,222,136
2023-02-17	10.790	10.880	10.430	10.650	10.218	14,040,465
2023-02-16	10.850	11.720	10.720	11.100	10.650	28,136,779
2023-02-15	9.680	10.650	9.650	10.650	10.218	10,788,046
2023-02-14	9.800	9.830	9.630	9.680	9.287	2,359,337
2023-02-13	9.690	9.770	9.660	9.750	9.355	2,486,120
2023-02-10	9.770	9.830	9.620	9.690	9.297	2,097,317
2023-02-09	9.610	9.770	9.510	9.770	9.374	3,005,837
2023-02-08	9.790	9.870	9.570	9.600	9.211	2,141,980
2023-02-07	9.670	9.780	9.570	9.750	9.355	2,299,918
2023-02-06	9.760	9.800	9.570	9.610	9.220	2,539,944
2023-02-03	9.700	9.760	9.570	9.760	9.364	4,150,181
2023-02-02	9.930	9.940	9.630	9.680	9.287	4,504,500
2023-02-01	9.840	9.990	9.710	9.870	9.470	4,003,169

← NewerPage 15 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.