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
2026-01-14	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

← NewerPage 4 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.