Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.460 | 7.740 | 7.390 | 7.680 | 7.542 | 13,547,100 |
| 2025-10-17 | 7.600 | 7.670 | 7.340 | 7.350 | 7.218 | 12,810,540 |
| 2025-10-16 | 7.660 | 7.940 | 7.540 | 7.670 | 7.532 | 13,628,054 |
| 2025-10-15 | 7.600 | 7.710 | 7.520 | 7.660 | 7.522 | 8,144,220 |
| 2025-10-14 | 7.580 | 7.770 | 7.540 | 7.620 | 7.483 | 11,462,940 |
| 2025-10-13 | 7.300 | 7.580 | 7.000 | 7.580 | 7.444 | 10,532,840 |
| 2025-10-10 | 7.630 | 7.700 | 7.460 | 7.600 | 7.463 | 10,172,640 |
| 2025-10-09 | 7.420 | 7.680 | 7.390 | 7.630 | 7.493 | 14,632,100 |
| 2025-09-30 | 7.390 | 7.520 | 7.360 | 7.400 | 7.267 | 6,764,530 |
| 2025-09-29 | 7.370 | 7.400 | 7.200 | 7.360 | 7.228 | 7,055,840 |
| 2025-09-26 | 7.490 | 7.500 | 7.360 | 7.380 | 7.247 | 9,396,100 |
| 2025-09-25 | 7.500 | 7.550 | 7.360 | 7.370 | 7.237 | 5,787,100 |
| 2025-09-24 | 7.420 | 7.540 | 7.340 | 7.490 | 7.355 | 6,026,120 |
| 2025-09-23 | 7.500 | 7.570 | 7.240 | 7.440 | 7.306 | 9,271,063 |
| 2025-09-22 | 7.560 | 7.600 | 7.440 | 7.540 | 7.404 | 5,562,580 |
| 2025-09-19 | 7.540 | 7.660 | 7.470 | 7.500 | 7.365 | 7,569,860 |
| 2025-09-18 | 7.670 | 7.720 | 7.510 | 7.550 | 7.414 | 11,665,100 |
| 2025-09-17 | 7.780 | 7.810 | 7.670 | 7.690 | 7.552 | 10,049,820 |
| 2025-09-16 | 7.790 | 7.870 | 7.720 | 7.810 | 7.670 | 8,997,620 |
| 2025-09-15 | 7.870 | 7.930 | 7.740 | 7.780 | 7.640 | 7,016,200 |
| 2025-09-12 | 7.930 | 7.940 | 7.840 | 7.850 | 7.709 | 6,829,360 |
| 2025-09-11 | 7.830 | 7.990 | 7.740 | 7.930 | 7.787 | 8,138,000 |
| 2025-09-10 | 7.910 | 7.960 | 7.810 | 7.840 | 7.699 | 6,093,760 |
| 2025-09-09 | 7.940 | 8.080 | 7.840 | 7.890 | 7.748 | 8,251,340 |
| 2025-09-08 | 7.990 | 8.030 | 7.880 | 7.980 | 7.837 | 8,760,020 |
| 2025-09-05 | 7.730 | 8.000 | 7.660 | 7.990 | 7.846 | 14,991,000 |
| 2025-09-04 | 7.780 | 7.920 | 7.580 | 7.730 | 7.591 | 13,045,900 |
| 2025-09-03 | 8.070 | 8.090 | 7.650 | 7.700 | 7.562 | 14,219,620 |
| 2025-09-02 | 8.260 | 8.270 | 7.890 | 8.030 | 7.886 | 14,943,700 |
| 2025-09-01 | 8.240 | 8.360 | 8.210 | 8.290 | 8.141 | 16,859,200 |
| 2025-08-29 | 8.190 | 8.450 | 8.150 | 8.270 | 8.121 | 20,316,408 |
| 2025-08-28 | 8.030 | 8.240 | 7.810 | 8.220 | 8.072 | 19,123,270 |
| 2025-08-27 | 8.310 | 8.340 | 8.030 | 8.030 | 7.886 | 19,203,961 |
| 2025-08-26 | 8.350 | 8.350 | 8.220 | 8.290 | 8.141 | 13,764,200 |
| 2025-08-25 | 8.260 | 8.400 | 8.260 | 8.370 | 8.220 | 20,367,300 |
| 2025-08-22 | 8.270 | 8.280 | 8.170 | 8.260 | 8.111 | 15,787,760 |
| 2025-08-21 | 8.340 | 8.390 | 8.230 | 8.240 | 8.092 | 18,085,640 |
| 2025-08-20 | 8.330 | 8.350 | 8.230 | 8.340 | 8.190 | 22,838,200 |
| 2025-08-19 | 8.600 | 8.610 | 8.350 | 8.370 | 8.220 | 30,091,568 |
| 2025-08-18 | 8.260 | 8.600 | 8.260 | 8.590 | 8.436 | 41,829,460 |
| 2025-08-15 | 8.040 | 8.630 | 7.980 | 8.350 | 8.200 | 47,081,108 |
| 2025-08-14 | 8.040 | 8.370 | 7.860 | 8.150 | 8.003 | 41,836,600 |
| 2025-08-13 | 7.980 | 8.020 | 7.940 | 8.000 | 7.856 | 14,815,114 |
| 2025-08-12 | 7.990 | 8.090 | 7.890 | 7.950 | 7.807 | 12,775,880 |
| 2025-08-11 | 7.900 | 8.000 | 7.870 | 7.990 | 7.846 | 14,580,440 |
| 2025-08-08 | 7.850 | 8.050 | 7.850 | 7.940 | 7.797 | 17,929,900 |
| 2025-08-07 | 7.950 | 7.970 | 7.840 | 7.870 | 7.729 | 14,242,460 |
| 2025-08-06 | 7.800 | 7.990 | 7.760 | 7.940 | 7.797 | 22,905,460 |
| 2025-08-05 | 7.730 | 7.830 | 7.710 | 7.790 | 7.650 | 12,505,720 |
| 2025-08-04 | 7.520 | 7.720 | 7.450 | 7.710 | 7.571 | 11,774,900 |
| 2025-08-01 | 7.540 | 7.620 | 7.460 | 7.580 | 7.444 | 10,800,860 |
| 2025-07-31 | 7.750 | 7.790 | 7.560 | 7.580 | 7.444 | 17,052,400 |
| 2025-07-30 | 7.770 | 7.890 | 7.680 | 7.820 | 7.679 | 21,829,496 |
| 2025-07-29 | 7.750 | 7.800 | 7.640 | 7.800 | 7.660 | 13,262,880 |
| 2025-07-28 | 7.650 | 7.780 | 7.650 | 7.750 | 7.611 | 14,116,980 |
| 2025-07-25 | 7.700 | 7.700 | 7.610 | 7.650 | 7.512 | 9,834,400 |
| 2025-07-24 | 7.620 | 7.700 | 7.610 | 7.700 | 7.562 | 11,234,860 |
| 2025-07-23 | 7.780 | 7.780 | 7.600 | 7.620 | 7.483 | 19,861,580 |
| 2025-07-22 | 7.890 | 7.930 | 7.770 | 7.810 | 7.670 | 19,135,980 |
| 2025-07-21 | 7.800 | 7.900 | 7.740 | 7.900 | 7.758 | 19,441,280 |
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.