Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 6.940 | 7.020 | 6.820 | 6.920 | 6.796 | 10,526,086 |
| 2026-01-13 | 7.110 | 7.130 | 6.920 | 6.940 | 6.815 | 8,814,320 |
| 2026-01-12 | 6.960 | 7.060 | 6.960 | 7.060 | 6.933 | 8,353,960 |
| 2026-01-09 | 7.000 | 7.020 | 6.900 | 6.960 | 6.835 | 7,621,940 |
| 2026-01-08 | 6.810 | 7.000 | 6.790 | 6.970 | 6.845 | 9,956,600 |
| 2026-01-07 | 6.890 | 6.920 | 6.810 | 6.820 | 6.697 | 6,347,900 |
| 2026-01-06 | 6.820 | 6.870 | 6.760 | 6.870 | 6.746 | 7,924,700 |
| 2026-01-05 | 6.790 | 6.830 | 6.740 | 6.820 | 6.697 | 6,311,597 |
| 2025-12-31 | 6.760 | 6.810 | 6.660 | 6.780 | 6.658 | 4,613,980 |
| 2025-12-30 | 6.850 | 6.850 | 6.710 | 6.730 | 6.609 | 4,787,840 |
| 2025-12-29 | 6.790 | 6.890 | 6.760 | 6.800 | 6.678 | 5,366,197 |
| 2025-12-26 | 6.850 | 6.920 | 6.790 | 6.810 | 6.688 | 6,589,420 |
| 2025-12-25 | 6.740 | 6.880 | 6.710 | 6.860 | 6.737 | 5,260,040 |
| 2025-12-24 | 6.670 | 6.760 | 6.640 | 6.750 | 6.629 | 5,143,600 |
| 2025-12-23 | 6.770 | 6.780 | 6.630 | 6.640 | 6.521 | 4,463,300 |
| 2025-12-22 | 6.810 | 6.850 | 6.730 | 6.740 | 6.619 | 5,451,860 |
| 2025-12-19 | 6.730 | 6.830 | 6.720 | 6.810 | 6.688 | 4,681,900 |
| 2025-12-18 | 6.600 | 6.800 | 6.600 | 6.730 | 6.609 | 6,265,600 |
| 2025-12-17 | 6.700 | 6.710 | 6.500 | 6.640 | 6.521 | 6,688,180 |
| 2025-12-16 | 6.820 | 6.860 | 6.610 | 6.700 | 6.580 | 5,056,700 |
| 2025-12-15 | 6.850 | 6.940 | 6.800 | 6.850 | 6.727 | 3,963,800 |
| 2025-12-12 | 6.990 | 7.010 | 6.860 | 6.880 | 6.756 | 5,925,200 |
| 2025-12-11 | 7.060 | 7.110 | 6.910 | 6.910 | 6.786 | 5,274,293 |
| 2025-12-10 | 7.090 | 7.130 | 7.010 | 7.060 | 6.933 | 5,404,200 |
| 2025-12-09 | 7.180 | 7.230 | 7.110 | 7.110 | 6.982 | 5,605,920 |
| 2025-12-08 | 7.250 | 7.280 | 7.200 | 7.220 | 7.090 | 8,306,840 |
| 2025-12-05 | 7.120 | 7.340 | 7.110 | 7.220 | 7.090 | 8,928,492 |
| 2025-12-04 | 7.200 | 7.230 | 7.070 | 7.130 | 7.002 | 10,573,408 |
| 2025-12-03 | 7.160 | 7.440 | 7.100 | 7.240 | 7.110 | 18,503,220 |
| 2025-12-02 | 7.100 | 7.350 | 7.040 | 7.140 | 7.012 | 12,560,800 |
| 2025-12-01 | 7.080 | 7.170 | 7.060 | 7.120 | 6.992 | 7,277,594 |
| 2025-11-28 | 6.970 | 7.070 | 6.940 | 7.060 | 6.933 | 4,649,653 |
| 2025-11-27 | 6.890 | 7.100 | 6.890 | 6.980 | 6.855 | 7,259,574 |
| 2025-11-26 | 6.940 | 7.000 | 6.890 | 6.920 | 6.796 | 5,277,380 |
| 2025-11-25 | 6.950 | 7.010 | 6.910 | 6.940 | 6.815 | 5,174,700 |
| 2025-11-24 | 6.810 | 6.980 | 6.810 | 6.930 | 6.805 | 7,319,700 |
| 2025-11-21 | 6.960 | 7.010 | 6.700 | 6.800 | 6.678 | 12,804,485 |
| 2025-11-20 | 7.180 | 7.230 | 7.000 | 7.030 | 6.904 | 12,848,200 |
| 2025-11-19 | 7.130 | 7.300 | 7.090 | 7.200 | 7.071 | 13,566,420 |
| 2025-11-18 | 7.210 | 7.220 | 7.090 | 7.110 | 6.982 | 7,689,300 |
| 2025-11-17 | 7.150 | 7.280 | 7.150 | 7.220 | 7.090 | 10,116,100 |
| 2025-11-14 | 7.110 | 7.180 | 7.090 | 7.140 | 7.012 | 7,032,200 |
| 2025-11-13 | 7.100 | 7.140 | 7.070 | 7.130 | 7.002 | 4,523,300 |
| 2025-11-12 | 7.170 | 7.180 | 7.060 | 7.110 | 6.982 | 7,222,080 |
| 2025-11-11 | 7.150 | 7.180 | 7.130 | 7.170 | 7.041 | 6,567,600 |
| 2025-11-10 | 7.100 | 7.150 | 7.080 | 7.150 | 7.021 | 6,020,000 |
| 2025-11-07 | 7.090 | 7.140 | 7.090 | 7.100 | 6.972 | 4,552,900 |
| 2025-11-06 | 7.160 | 7.160 | 7.100 | 7.120 | 6.992 | 5,015,000 |
| 2025-11-05 | 7.070 | 7.180 | 7.050 | 7.160 | 7.031 | 7,650,485 |
| 2025-11-04 | 7.140 | 7.180 | 7.090 | 7.130 | 7.002 | 7,253,645 |
| 2025-11-03 | 7.110 | 7.190 | 7.080 | 7.180 | 7.051 | 9,757,740 |
| 2025-10-31 | 7.090 | 7.130 | 7.080 | 7.110 | 6.982 | 9,634,500 |
| 2025-10-30 | 7.200 | 7.350 | 7.090 | 7.130 | 7.002 | 15,141,600 |
| 2025-10-29 | 7.460 | 7.460 | 7.150 | 7.200 | 7.071 | 20,416,161 |
| 2025-10-28 | 7.790 | 7.790 | 7.450 | 7.460 | 7.326 | 29,226,388 |
| 2025-10-27 | 7.940 | 8.040 | 7.920 | 7.970 | 7.827 | 13,690,480 |
| 2025-10-24 | 7.850 | 8.040 | 7.810 | 7.930 | 7.787 | 12,423,060 |
| 2025-10-23 | 7.850 | 7.860 | 7.730 | 7.820 | 7.679 | 6,056,540 |
| 2025-10-22 | 7.770 | 7.920 | 7.710 | 7.860 | 7.719 | 10,966,120 |
| 2025-10-21 | 7.720 | 7.820 | 7.670 | 7.800 | 7.660 | 12,410,080 |
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.