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
2022-01-27	14.400	14.560	13.820	14.020	13.212	2,003,509
2022-01-26	14.670	14.670	13.820	14.400	13.570	2,403,700
2022-01-25	14.660	14.880	14.230	14.670	13.825	1,279,920
2022-01-24	14.460	14.900	14.300	14.810	13.957	2,240,005
2022-01-21	15.290	15.290	14.110	14.400	13.570	2,233,745
2022-01-20	15.190	15.600	14.680	15.430	14.541	1,776,720
2022-01-19	15.320	15.500	15.010	15.030	14.164	1,082,500
2022-01-18	15.590	15.730	15.300	15.320	14.437	1,500,875
2022-01-17	15.360	15.700	15.350	15.580	14.682	1,656,303
2022-01-14	15.740	15.880	15.350	15.360	14.475	1,278,280
2022-01-13	16.360	16.360	15.620	15.910	14.993	1,967,133
2022-01-12	15.630	16.560	15.590	16.360	15.417	2,361,912
2022-01-11	15.640	16.180	15.550	15.580	14.682	1,474,472
2022-01-10	16.030	16.250	15.410	15.640	14.739	1,805,480
2022-01-07	17.150	17.150	16.250	16.250	15.314	1,359,706
2022-01-06	16.700	17.050	16.060	17.050	16.068	2,273,114
2022-01-05	16.930	16.930	16.280	16.770	15.804	1,285,061
2022-01-04	16.600	16.840	16.330	16.790	15.823	1,264,282
2021-12-31	16.220	16.450	16.170	16.350	15.408	1,087,680
2021-12-30	16.200	16.380	16.100	16.210	15.276	1,074,412
2021-12-29	16.150	16.440	16.030	16.200	15.267	668,114
2021-12-28	15.860	16.280	15.760	16.260	15.323	1,231,546
2021-12-27	15.730	16.090	15.300	15.800	14.890	1,095,584
2021-12-24	16.600	16.690	15.900	15.990	15.069	1,348,513
2021-12-23	16.560	16.800	16.420	16.430	15.483	779,500
2021-12-22	16.200	16.750	16.060	16.690	15.728	1,432,488
2021-12-21	15.730	16.290	15.530	16.150	15.220	983,660
2021-12-20	16.410	16.410	15.580	15.700	14.796	2,193,306
2021-12-17	16.930	17.120	16.300	16.410	15.465	1,516,945
2021-12-16	16.920	17.230	16.850	16.930	15.955	1,424,172
2021-12-15	17.050	17.240	16.980	17.040	16.058	986,540
2021-12-14	17.190	17.280	17.000	17.050	16.068	1,228,006
2021-12-13	17.010	17.210	16.840	17.190	16.200	1,232,239
2021-12-10	17.210	17.430	17.000	17.010	16.030	1,965,720
2021-12-09	17.830	17.830	17.250	17.270	16.275	1,849,769
2021-12-08	18.110	18.280	17.600	17.670	16.652	1,815,909
2021-12-07	19.050	19.050	18.060	18.090	17.048	1,793,540
2021-12-06	18.540	19.090	18.290	18.680	17.604	2,308,640
2021-12-03	18.390	18.800	17.960	18.660	17.585	2,551,120
2021-12-02	19.130	19.150	17.900	18.380	17.321	4,680,071
2021-12-01	18.070	19.150	17.670	19.070	17.971	3,498,200
2021-11-30	18.180	18.550	17.970	18.070	17.029	1,419,085
2021-11-29	17.680	18.170	17.500	18.040	17.001	1,838,720
2021-11-26	17.790	17.950	17.300	17.830	16.803	1,545,900
2021-11-25	17.830	17.990	17.670	17.870	16.841	982,898
2021-11-24	17.880	18.100	17.650	17.820	16.793	1,440,400
2021-11-23	17.730	17.950	17.340	17.880	16.850	1,980,000
2021-11-22	17.790	18.160	17.600	17.620	16.605	1,901,636
2021-11-19	17.260	17.880	17.020	17.790	16.765	2,839,056
2021-11-18	17.390	17.660	17.000	17.330	16.332	2,924,245
2021-11-17	16.940	17.400	16.580	17.320	16.322	1,736,674
2021-11-16	17.330	17.570	16.880	16.930	15.955	1,581,440
2021-11-15	17.950	17.960	17.310	17.320	16.322	2,006,000
2021-11-12	17.030	17.850	17.030	17.670	16.652	3,269,732
2021-11-11	17.180	17.320	16.950	17.030	16.049	1,922,219
2021-11-10	16.970	17.230	16.730	17.010	16.030	2,516,579
2021-11-09	16.260	17.160	16.240	17.010	16.030	3,167,488
2021-11-08	16.370	16.570	15.920	16.440	15.493	2,824,338
2021-11-05	15.750	16.520	15.310	16.330	15.389	4,038,424
2021-11-04	15.200	15.670	15.190	15.610	14.711	1,695,100

← NewerPage 20 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.