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
2022-05-05	11.510	11.990	11.130	11.500	10.837	2,224,781
2022-04-29	11.180	11.960	10.680	11.730	11.054	4,841,954
2022-04-28	12.270	12.270	10.250	11.280	10.630	7,202,100
2022-04-27	10.500	11.500	9.800	11.350	10.696	4,891,394
2022-04-26	11.780	11.830	10.710	10.710	10.093	3,023,941
2022-04-25	12.590	12.820	11.600	11.600	10.932	3,629,989
2022-04-22	12.930	13.140	12.600	12.960	12.213	647,295
2022-04-21	13.150	13.420	12.950	12.980	12.232	1,128,790
2022-04-20	13.010	13.640	12.830	13.380	12.609	1,292,917
2022-04-19	12.770	13.110	12.770	13.040	12.289	990,280
2022-04-18	12.810	12.980	12.400	12.760	12.025	974,520
2022-04-15	12.590	12.850	12.300	12.820	12.081	1,231,600
2022-04-14	12.710	12.710	12.350	12.500	11.780	1,859,035
2022-04-13	13.140	13.140	12.400	12.410	11.695	1,083,040
2022-04-12	13.190	13.190	12.930	12.990	12.242	1,130,764
2022-04-11	13.890	13.890	12.830	13.050	12.298	2,399,534
2022-04-08	14.220	14.440	13.850	13.900	13.099	1,276,759
2022-04-07	14.530	14.530	14.300	14.300	13.476	625,200
2022-04-06	14.670	14.780	14.480	14.530	13.693	864,840
2022-04-01	14.840	15.040	14.520	14.750	13.900	1,342,018
2022-03-31	15.170	15.170	14.810	14.840	13.985	969,580
2022-03-30	15.300	15.300	14.740	15.090	14.221	2,692,600
2022-03-29	14.590	15.120	14.590	14.850	13.994	1,849,667
2022-03-28	14.680	14.860	14.230	14.590	13.749	1,825,724
2022-03-25	14.000	14.880	13.880	14.670	13.825	3,610,724
2022-03-24	14.550	14.740	14.000	14.000	13.193	2,562,180
2022-03-23	14.940	15.880	13.900	14.840	13.985	5,620,299
2022-03-22	14.000	15.170	13.810	14.940	14.079	6,882,702
2022-03-21	13.130	13.810	12.280	13.790	12.996	3,092,546
2022-03-18	13.050	13.080	12.670	12.800	12.063	1,540,910
2022-03-17	13.240	13.350	12.710	12.930	12.185	3,380,900
2022-03-16	12.810	13.190	12.070	13.000	12.251	2,390,600
2022-03-15	13.780	13.780	12.470	12.810	12.072	3,710,907
2022-03-14	14.790	14.790	13.740	13.780	12.986	2,156,926
2022-03-11	14.950	15.070	14.510	14.830	13.976	1,386,420
2022-03-10	15.320	15.680	15.000	15.000	14.136	2,405,039
2022-03-09	14.970	15.180	14.330	14.900	14.042	1,548,766
2022-03-08	15.580	15.580	14.390	15.150	14.277	2,605,853
2022-03-07	15.600	15.660	15.070	15.200	14.324	2,391,252
2022-03-04	15.620	15.850	15.390	15.700	14.796	1,920,348
2022-03-03	15.900	15.980	15.580	15.770	14.861	2,532,978
2022-03-02	16.340	16.970	15.860	15.960	15.041	3,263,954
2022-03-01	16.900	16.900	15.900	16.330	15.389	10,013,909
2022-02-28	14.500	15.850	14.200	15.850	14.937	3,746,871
2022-02-25	14.360	15.000	14.320	14.410	13.580	914,803
2022-02-24	14.980	14.980	14.130	14.360	13.533	1,950,587
2022-02-23	14.360	14.900	14.330	14.810	13.957	1,765,043
2022-02-22	14.430	14.940	14.300	14.380	13.552	1,644,900
2022-02-21	14.400	14.620	14.230	14.310	13.486	731,912
2022-02-18	14.470	14.580	14.270	14.370	13.542	956,372
2022-02-17	14.690	15.020	14.350	14.440	13.608	1,479,984
2022-02-16	14.510	14.820	14.510	14.720	13.872	713,397
2022-02-15	14.680	14.680	14.330	14.410	13.580	701,569
2022-02-14	14.810	14.830	14.350	14.410	13.580	729,480
2022-02-11	14.960	15.130	14.580	14.590	13.749	724,100
2022-02-10	15.370	15.380	14.880	14.960	14.098	1,015,050
2022-02-09	14.860	15.450	14.680	15.320	14.437	1,432,134
2022-02-08	14.660	14.930	14.520	14.830	13.976	1,024,885
2022-02-07	14.540	14.850	14.530	14.600	13.759	735,280
2022-01-28	14.020	14.690	13.690	14.480	13.646	2,127,631

← NewerPage 19 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.