Ocean’s King Lighting Science & Technology Co Ltd historical data
| 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 |
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.