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
2026-07-16	4.950	5.070	4.890	5.020	5.020	6,770,400
2026-07-15	4.790	4.990	4.780	4.970	4.970	8,279,801
2026-07-14	4.730	4.840	4.660	4.830	4.830	6,108,980
2026-07-13	4.880	4.920	4.710	4.720	4.720	6,604,820
2026-07-10	4.750	5.030	4.690	4.900	4.900	9,209,400
2026-07-09	4.750	4.830	4.660	4.770	4.770	6,286,500
2026-07-08	4.750	4.800	4.720	4.760	4.760	5,853,060
2026-07-07	4.960	4.980	4.780	4.800	4.800	6,783,380
2026-07-06	5.040	5.180	4.970	5.000	5.000	7,175,800
2026-07-03	4.950	5.280	4.950	5.100	5.100	13,472,143
2026-07-02	4.930	5.180	4.880	4.980	4.980	14,593,700
2026-07-01	4.830	4.970	4.820	4.930	4.930	6,752,040
2026-06-30	4.840	4.890	4.750	4.850	4.850	7,152,300
2026-06-29	4.860	4.860	4.660	4.820	4.820	8,059,660
2026-06-26	4.860	4.920	4.760	4.820	4.820	5,832,280
2026-06-25	4.950	5.010	4.860	4.900	4.900	5,977,830
2026-06-24	5.110	5.140	4.910	4.980	4.980	7,074,580
2026-06-23	5.050	5.210	5.020	5.150	5.150	7,630,600
2026-06-22	5.010	5.090	4.910	5.070	5.070	6,882,422
2026-06-18	5.120	5.130	5.020	5.050	5.050	6,197,800
2026-06-17	5.300	5.390	5.140	5.140	5.140	8,092,480
2026-06-16	5.200	5.320	5.130	5.290	5.290	6,971,400
2026-06-15	5.190	5.290	5.170	5.240	5.240	7,047,420
2026-06-12	5.160	5.270	5.130	5.170	5.170	8,869,300
2026-06-11	5.150	5.220	5.090	5.160	5.160	8,743,302
2026-06-10	5.250	5.450	5.150	5.240	5.240	10,661,260
2026-06-09	5.300	5.360	5.220	5.310	5.310	4,755,388
2026-06-08	5.410	5.480	5.200	5.280	5.280	7,898,488
2026-06-05	5.410	5.560	5.380	5.470	5.470	6,915,000
2026-06-04	5.500	5.550	5.380	5.440	5.440	5,998,400
2026-06-03	5.530	5.600	5.460	5.560	5.460	6,772,780
2026-06-02	5.650	5.680	5.440	5.540	5.440	8,125,760
2026-06-01	5.420	5.690	5.410	5.640	5.539	9,781,013
2026-05-29	5.630	5.670	5.400	5.410	5.313	10,046,265
2026-05-28	5.480	5.660	5.420	5.630	5.529	8,967,140
2026-05-27	5.620	5.630	5.450	5.480	5.381	7,648,620
2026-05-26	5.650	5.670	5.520	5.610	5.509	5,955,310
2026-05-25	5.720	5.800	5.600	5.680	5.578	6,748,427
2026-05-22	5.680	5.760	5.580	5.710	5.607	8,959,460
2026-05-21	5.740	5.840	5.550	5.560	5.460	8,489,900
2026-05-20	5.820	5.840	5.710	5.740	5.637	5,241,100
2026-05-19	5.810	5.870	5.750	5.860	5.755	6,708,080
2026-05-18	5.750	5.810	5.650	5.810	5.706	9,711,110
2026-05-15	5.800	5.850	5.740	5.770	5.666	7,883,940
2026-05-14	5.970	5.990	5.810	5.810	5.706	10,123,540
2026-05-13	6.030	6.050	5.930	5.970	5.863	10,652,680
2026-05-12	6.220	6.220	6.010	6.030	5.922	12,010,600
2026-05-11	6.300	6.450	6.190	6.200	6.089	11,741,940
2026-05-08	6.160	6.320	6.160	6.320	6.206	10,589,746
2026-05-07	6.320	6.340	6.160	6.190	6.079	14,725,000
2026-05-06	6.350	6.400	6.250	6.340	6.226	12,958,525
2026-04-30	6.340	6.470	6.310	6.340	6.226	19,727,720
2026-04-29	6.660	7.130	6.440	6.440	6.324	27,604,045
2026-04-28	7.170	7.320	7.090	7.150	7.021	9,320,372
2026-04-27	7.100	7.200	6.900	7.190	7.061	11,304,900
2026-04-24	6.990	7.150	6.940	7.120	6.992	10,534,800
2026-04-23	7.060	7.090	6.950	7.020	6.894	7,051,400
2026-04-22	7.040	7.070	6.990	7.060	6.933	5,082,807
2026-04-21	7.160	7.160	6.990	7.070	6.943	7,376,660
2026-04-20	7.030	7.200	6.980	7.170	7.041	9,002,180

← NewerPage 2 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.