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
2022-10-31	8.450	8.550	8.130	8.300	7.963	6,573,795
2022-10-28	9.000	9.010	8.410	8.470	8.127	6,885,780
2022-10-27	10.010	10.200	9.180	9.180	8.808	9,641,100
2022-10-26	9.980	10.280	9.950	10.200	9.786	2,294,286
2022-10-25	9.960	10.160	9.880	9.960	9.556	2,406,992
2022-10-24	10.000	10.310	9.950	10.060	9.652	2,751,236
2022-10-21	10.250	10.260	10.010	10.050	9.642	1,246,778
2022-10-20	10.190	10.380	9.830	10.150	9.738	3,140,369
2022-10-19	10.200	10.280	10.000	10.120	9.710	2,146,424
2022-10-18	10.260	10.390	10.130	10.180	9.767	1,559,300
2022-10-17	10.170	10.340	10.080	10.310	9.892	1,335,233
2022-10-14	10.140	10.220	9.960	10.170	9.758	1,568,576
2022-10-13	10.010	10.450	9.970	10.030	9.623	2,825,877
2022-10-12	9.480	10.030	9.430	10.000	9.594	2,150,120
2022-10-11	9.500	9.600	9.300	9.480	9.096	1,439,240
2022-10-10	9.850	9.950	9.440	9.510	9.124	1,684,273
2022-09-30	10.030	10.110	9.840	9.850	9.451	1,130,792
2022-09-29	10.340	10.350	9.960	10.030	9.623	1,306,392
2022-09-28	10.560	10.560	10.140	10.190	9.777	1,866,180
2022-09-27	10.390	10.650	10.200	10.560	10.132	2,152,788
2022-09-26	10.510	10.580	10.300	10.340	9.921	2,036,519
2022-09-23	10.920	10.920	10.420	10.500	10.074	1,908,698
2022-09-22	10.920	11.040	10.780	10.820	10.381	1,228,733
2022-09-21	11.250	11.250	10.760	10.980	10.535	1,087,300
2022-09-20	11.200	11.260	10.890	11.010	10.564	2,426,111
2022-09-19	11.050	11.110	10.760	10.840	10.400	2,381,013
2022-09-16	11.290	11.430	10.980	11.050	10.602	2,435,700
2022-09-15	11.660	11.820	11.110	11.250	10.794	1,695,175
2022-09-14	11.780	11.900	11.570	11.620	11.149	1,873,896
2022-09-13	11.890	12.130	11.750	11.930	11.446	1,369,362
2022-09-09	11.980	11.990	11.710	11.850	11.369	1,297,094
2022-09-08	12.260	12.300	11.900	11.980	11.494	1,578,090
2022-09-07	12.150	12.400	12.050	12.250	11.753	1,889,150
2022-09-06	12.210	12.350	12.000	12.150	11.657	1,264,145
2022-09-05	12.580	12.770	12.140	12.210	11.715	2,162,908
2022-09-02	12.210	12.760	12.210	12.620	12.108	2,167,416
2022-09-01	12.340	12.500	12.030	12.110	11.619	2,274,780
2022-08-31	12.900	13.190	12.310	12.330	11.830	2,421,937
2022-08-30	13.250	13.460	12.690	12.880	12.358	2,928,504
2022-08-29	12.910	13.350	12.530	13.190	12.655	1,231,083
2022-08-26	13.140	13.310	12.920	12.920	12.396	1,890,944
2022-08-25	13.710	13.890	12.960	13.030	12.502	2,495,611
2022-08-24	14.130	14.200	13.550	13.790	13.231	1,670,346
2022-08-23	13.710	14.200	13.590	14.120	13.547	1,959,421
2022-08-22	14.040	14.150	13.710	13.750	13.192	1,677,454
2022-08-19	14.230	14.510	13.860	14.200	13.624	2,400,669
2022-08-18	14.150	14.300	14.010	14.230	13.653	1,458,227
2022-08-17	14.430	14.530	13.930	14.140	13.567	2,370,756
2022-08-16	14.480	14.780	14.350	14.420	13.835	2,393,921
2022-08-15	13.720	14.760	13.630	14.480	13.893	4,546,271
2022-08-12	14.280	14.280	13.580	13.630	13.077	2,582,039
2022-08-11	14.300	14.460	13.850	14.100	13.528	3,848,529
2022-08-10	14.450	14.640	14.250	14.260	13.682	2,450,900
2022-08-09	15.070	15.140	14.420	14.440	13.854	3,667,526
2022-08-08	14.300	15.290	14.030	15.000	14.392	5,629,270
2022-08-05	14.470	14.630	14.150	14.370	13.787	3,360,179
2022-08-04	14.280	14.680	13.880	14.290	13.711	5,084,524
2022-08-03	14.120	14.900	14.050	14.270	13.691	6,767,014
2022-08-02	13.830	14.320	13.000	14.130	13.557	4,694,580
2022-08-01	14.170	14.270	13.450	14.060	13.490	6,369,907

← NewerPage 17 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.