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
2022-07-29	13.820	14.800	13.720	14.240	13.663	8,973,340
2022-07-28	13.400	14.690	13.120	14.020	13.451	11,760,635
2022-07-27	13.450	13.690	13.070	13.350	12.809	6,192,144
2022-07-26	12.710	13.680	12.420	13.390	12.847	10,068,313
2022-07-25	12.610	13.340	12.600	12.670	12.156	11,157,977
2022-07-22	11.590	12.470	11.390	12.430	11.926	12,466,094
2022-07-21	11.180	11.560	10.940	11.530	11.062	6,464,105
2022-07-20	11.100	11.280	11.010	11.130	10.679	4,303,324
2022-07-19	11.090	11.170	10.950	11.060	10.611	2,415,794
2022-07-18	11.160	11.340	11.040	11.100	10.650	3,265,134
2022-07-15	11.100	11.400	11.050	11.250	10.794	3,294,296
2022-07-14	10.930	11.240	10.850	11.090	10.640	2,634,362
2022-07-13	10.810	11.060	10.700	10.930	10.487	1,922,700
2022-07-12	11.160	11.200	10.880	10.890	10.448	3,045,480
2022-07-11	11.500	11.540	11.070	11.170	10.717	3,843,215
2022-07-08	11.790	11.860	11.510	11.550	11.082	2,955,000
2022-07-07	11.700	11.920	11.470	11.780	11.302	4,154,358
2022-07-06	11.800	12.030	11.520	11.680	11.206	3,758,901
2022-07-05	12.120	12.230	11.730	11.840	11.360	4,581,366
2022-07-04	12.110	12.270	11.670	12.160	11.667	8,653,867
2022-07-01	12.470	12.490	11.970	12.100	11.609	9,913,144
2022-06-30	12.190	13.160	11.800	12.430	11.926	17,511,745
2022-06-29	11.800	12.220	11.450	11.960	11.475	17,518,746
2022-06-28	10.630	11.660	10.620	11.660	11.187	9,697,817
2022-06-27	11.240	11.280	10.410	10.600	10.170	11,353,835
2022-06-24	10.600	11.290	10.600	11.250	10.602	8,531,852
2022-06-23	10.380	10.520	10.230	10.520	9.914	2,958,899
2022-06-22	10.690	10.730	10.240	10.320	9.725	2,595,144
2022-06-21	10.850	10.850	10.500	10.680	10.065	3,740,114
2022-06-20	11.190	11.190	10.700	10.760	10.140	5,451,459
2022-06-17	11.060	11.250	10.870	11.130	10.489	5,703,936
2022-06-16	11.040	11.180	11.000	11.060	10.423	1,510,962
2022-06-15	11.260	11.400	11.000	11.070	10.432	2,542,198
2022-06-14	11.370	11.370	10.600	11.140	10.498	4,813,958
2022-06-13	11.800	11.800	11.300	11.450	10.790	3,047,702
2022-06-10	11.410	11.880	11.320	11.800	11.120	3,234,941
2022-06-09	11.800	11.800	11.400	11.400	10.743	2,535,534
2022-06-08	11.840	12.080	11.510	11.860	11.177	2,929,998
2022-06-07	12.360	12.360	11.590	11.950	11.262	3,891,431
2022-06-06	12.190	12.390	12.150	12.260	11.554	2,768,620
2022-06-02	12.060	12.300	11.820	12.250	11.544	2,353,023
2022-06-01	12.310	12.310	11.970	12.090	11.394	1,419,858
2022-05-31	11.750	12.230	11.630	12.130	11.431	1,816,469
2022-05-30	11.990	12.000	11.560	11.750	11.073	1,274,321
2022-05-27	12.200	13.080	11.750	11.820	11.139	2,160,893
2022-05-26	12.210	12.310	11.990	12.200	11.497	1,083,448
2022-05-25	12.020	12.280	12.000	12.200	11.497	1,057,380
2022-05-24	12.110	12.600	12.000	12.020	11.328	3,025,900
2022-05-23	12.160	12.500	11.890	12.310	11.601	1,653,791
2022-05-20	12.330	12.350	12.040	12.150	11.450	2,887,461
2022-05-19	11.740	12.400	11.710	12.300	11.591	2,350,077
2022-05-18	11.520	12.190	11.510	11.910	11.224	2,324,545
2022-05-17	11.510	11.700	11.380	11.510	10.847	1,549,821
2022-05-16	11.500	11.850	11.450	11.640	10.969	2,478,066
2022-05-13	11.330	11.650	11.330	11.500	10.837	1,272,901
2022-05-12	11.240	11.660	11.240	11.490	10.828	1,523,836
2022-05-11	11.630	12.770	11.430	11.430	10.772	4,621,125
2022-05-10	10.810	12.160	10.800	11.630	10.960	4,064,097
2022-05-09	11.050	11.320	11.000	11.050	10.413	1,299,895
2022-05-06	11.160	11.460	11.100	11.160	10.517	1,573,626

← NewerPage 18 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.