Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.040 | 7.070 | 6.960 | 7.040 | 6.913 | 6,079,900 |
| 2026-04-16 | 7.050 | 7.070 | 6.960 | 7.040 | 6.913 | 6,225,150 |
| 2026-04-15 | 7.060 | 7.100 | 6.990 | 7.010 | 6.884 | 5,492,600 |
| 2026-04-14 | 7.040 | 7.060 | 6.960 | 7.040 | 6.913 | 5,213,640 |
| 2026-04-13 | 6.990 | 7.030 | 6.900 | 7.020 | 6.894 | 4,527,798 |
| 2026-04-10 | 7.050 | 7.110 | 7.000 | 7.010 | 6.884 | 5,165,298 |
| 2026-04-09 | 7.040 | 7.120 | 6.940 | 7.010 | 6.884 | 6,672,800 |
| 2026-04-08 | 6.950 | 7.110 | 6.950 | 7.110 | 6.982 | 7,271,120 |
| 2026-04-07 | 6.710 | 6.840 | 6.680 | 6.830 | 6.707 | 6,548,300 |
| 2026-04-03 | 6.970 | 6.970 | 6.650 | 6.660 | 6.540 | 8,841,800 |
| 2026-04-02 | 7.000 | 7.030 | 6.860 | 6.910 | 6.786 | 6,125,600 |
| 2026-04-01 | 7.080 | 7.100 | 6.960 | 7.020 | 6.894 | 7,182,900 |
| 2026-03-31 | 6.980 | 7.150 | 6.940 | 6.940 | 6.815 | 9,482,345 |
| 2026-03-30 | 6.940 | 7.060 | 6.900 | 7.000 | 6.874 | 7,639,700 |
| 2026-03-27 | 6.800 | 7.050 | 6.780 | 7.040 | 6.913 | 8,104,695 |
| 2026-03-26 | 7.000 | 7.100 | 6.880 | 6.910 | 6.786 | 8,903,400 |
| 2026-03-25 | 7.040 | 7.130 | 7.000 | 7.050 | 6.923 | 13,353,800 |
| 2026-03-24 | 6.960 | 7.040 | 6.750 | 7.030 | 6.904 | 16,193,900 |
| 2026-03-23 | 6.970 | 7.270 | 6.750 | 6.810 | 6.688 | 24,534,370 |
| 2026-03-20 | 7.590 | 8.070 | 7.140 | 7.190 | 7.061 | 32,778,920 |
| 2026-03-19 | 7.730 | 7.770 | 7.480 | 7.500 | 7.365 | 20,437,960 |
| 2026-03-18 | 7.940 | 7.940 | 7.730 | 7.820 | 7.679 | 26,239,141 |
| 2026-03-17 | 8.100 | 8.140 | 7.860 | 7.940 | 7.797 | 51,149,366 |
| 2026-03-16 | 7.960 | 8.210 | 7.730 | 8.210 | 8.062 | 30,845,166 |
| 2026-03-13 | 7.530 | 7.590 | 7.430 | 7.460 | 7.326 | 9,234,940 |
| 2026-03-12 | 7.720 | 7.720 | 7.560 | 7.570 | 7.434 | 9,741,740 |
| 2026-03-11 | 7.850 | 7.870 | 7.710 | 7.750 | 7.611 | 9,364,300 |
| 2026-03-10 | 7.730 | 7.860 | 7.680 | 7.840 | 7.699 | 12,850,820 |
| 2026-03-09 | 7.600 | 7.680 | 7.480 | 7.650 | 7.512 | 12,887,400 |
| 2026-03-06 | 7.760 | 7.800 | 7.650 | 7.730 | 7.591 | 14,570,900 |
| 2026-03-05 | 7.590 | 7.920 | 7.570 | 7.810 | 7.670 | 27,053,200 |
| 2026-03-04 | 7.460 | 7.610 | 7.390 | 7.520 | 7.385 | 16,860,350 |
| 2026-03-03 | 7.910 | 7.990 | 7.550 | 7.580 | 7.444 | 24,827,740 |
| 2026-03-02 | 7.900 | 8.150 | 7.840 | 7.890 | 7.748 | 32,999,040 |
| 2026-02-27 | 7.770 | 8.450 | 7.690 | 8.020 | 7.876 | 41,080,080 |
| 2026-02-26 | 7.580 | 7.980 | 7.580 | 7.770 | 7.630 | 22,850,160 |
| 2026-02-25 | 7.650 | 7.680 | 7.560 | 7.580 | 7.444 | 11,219,980 |
| 2026-02-24 | 7.580 | 7.750 | 7.580 | 7.640 | 7.503 | 15,671,920 |
| 2026-02-13 | 7.400 | 7.560 | 7.390 | 7.520 | 7.385 | 10,178,491 |
| 2026-02-12 | 7.520 | 7.570 | 7.400 | 7.430 | 7.296 | 9,382,600 |
| 2026-02-11 | 7.530 | 7.590 | 7.480 | 7.530 | 7.395 | 8,856,040 |
| 2026-02-10 | 7.590 | 7.620 | 7.460 | 7.530 | 7.395 | 10,948,300 |
| 2026-02-09 | 7.560 | 7.640 | 7.520 | 7.590 | 7.454 | 13,362,920 |
| 2026-02-06 | 7.380 | 7.550 | 7.300 | 7.470 | 7.336 | 11,916,291 |
| 2026-02-05 | 7.520 | 7.550 | 7.420 | 7.460 | 7.326 | 13,009,980 |
| 2026-02-04 | 7.380 | 7.730 | 7.350 | 7.570 | 7.434 | 25,618,051 |
| 2026-02-03 | 7.380 | 7.430 | 7.340 | 7.410 | 7.277 | 15,589,420 |
| 2026-02-02 | 7.450 | 7.590 | 7.320 | 7.340 | 7.208 | 21,119,920 |
| 2026-01-30 | 7.480 | 7.550 | 7.360 | 7.450 | 7.316 | 22,654,140 |
| 2026-01-29 | 7.670 | 7.680 | 7.430 | 7.510 | 7.375 | 41,893,702 |
| 2026-01-28 | 7.250 | 7.670 | 7.220 | 7.670 | 7.532 | 38,468,153 |
| 2026-01-27 | 7.000 | 7.020 | 6.810 | 6.970 | 6.845 | 7,081,340 |
| 2026-01-26 | 7.100 | 7.120 | 6.960 | 7.010 | 6.884 | 8,079,820 |
| 2026-01-23 | 7.060 | 7.100 | 7.010 | 7.090 | 6.963 | 7,014,600 |
| 2026-01-22 | 6.990 | 7.060 | 6.990 | 7.060 | 6.933 | 6,328,680 |
| 2026-01-21 | 6.870 | 7.000 | 6.860 | 6.980 | 6.855 | 6,149,000 |
| 2026-01-20 | 6.960 | 7.010 | 6.870 | 6.940 | 6.815 | 6,655,000 |
| 2026-01-19 | 6.850 | 6.950 | 6.800 | 6.950 | 6.825 | 6,772,340 |
| 2026-01-16 | 6.880 | 6.930 | 6.830 | 6.850 | 6.727 | 6,028,780 |
| 2026-01-15 | 6.890 | 6.940 | 6.830 | 6.870 | 6.746 | 6,272,640 |
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.