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
2025-07-18	7.940	7.940	7.760	7.830	7.689	20,369,400
2025-07-17	7.870	8.000	7.740	7.940	7.797	21,807,540
2025-07-16	8.160	8.160	7.800	7.940	7.797	37,511,940
2025-07-15	7.920	8.230	7.850	8.170	8.023	65,527,311
2025-07-14	7.660	7.730	7.630	7.670	7.532	18,684,300
2025-07-11	7.690	7.710	7.600	7.660	7.522	17,768,600
2025-07-10	7.700	7.700	7.580	7.660	7.522	25,314,060
2025-07-09	7.730	7.900	7.700	7.740	7.601	35,026,920
2025-07-08	7.780	7.870	7.600	7.780	7.640	33,726,723
2025-07-07	7.760	7.870	7.660	7.790	7.650	39,714,193
2025-07-04	8.500	8.600	7.850	7.870	7.729	74,525,083
2025-07-03	8.830	9.500	8.400	8.720	8.563	112,438,209
2025-07-02	8.300	8.640	8.210	8.640	8.485	31,402,983
2025-07-01	8.100	8.180	7.800	7.850	7.709	60,665,321
2025-06-30	7.610	8.660	7.610	8.300	8.151	89,890,118
2025-06-27	7.820	8.120	7.670	8.000	7.856	109,036,662
2025-06-26	6.740	7.380	6.710	7.380	7.247	30,113,789
2025-06-25	6.660	6.840	6.630	6.710	6.589	24,074,300
2025-06-24	6.530	6.730	6.490	6.670	6.550	18,989,400
2025-06-23	6.300	6.580	6.240	6.550	6.432	17,170,363
2025-06-20	6.420	6.620	6.340	6.360	6.246	17,787,851
2025-06-19	6.860	6.860	6.410	6.450	6.334	32,323,500
2025-06-18	6.800	7.100	6.750	6.870	6.746	30,100,960
2025-06-17	6.910	6.930	6.800	6.840	6.717	23,902,800
2025-06-16	6.750	7.040	6.710	6.900	6.776	37,881,600
2025-06-13	6.620	7.150	6.530	6.820	6.697	57,963,398
2025-06-12	6.570	6.850	6.550	6.660	6.540	19,994,100
2025-06-11	6.610	6.690	6.550	6.610	6.491	14,699,100
2025-06-10	6.780	6.790	6.450	6.600	6.481	25,828,700
2025-06-09	6.720	6.810	6.720	6.780	6.658	17,037,000
2025-06-06	6.720	6.770	6.660	6.720	6.599	16,728,480
2025-06-05	6.860	6.860	6.700	6.740	6.619	27,248,900
2025-06-04	6.710	6.970	6.690	6.880	6.756	40,462,134
2025-06-03	6.650	6.770	6.630	6.710	6.540	17,407,705
2025-05-30	6.810	6.860	6.650	6.690	6.521	26,039,085
2025-05-29	6.850	6.940	6.780	6.810	6.638	41,436,980
2025-05-28	6.610	7.230	6.520	6.920	6.745	61,821,834
2025-05-27	6.470	6.580	6.360	6.580	6.414	21,462,608
2025-05-26	6.270	6.460	6.270	6.460	6.297	17,272,799
2025-05-23	6.380	6.380	6.250	6.260	6.102	15,399,400
2025-05-22	6.440	6.560	6.360	6.360	6.199	15,764,803
2025-05-21	6.600	6.660	6.460	6.490	6.326	22,509,300
2025-05-20	6.470	6.730	6.430	6.660	6.492	45,967,744
2025-05-19	6.460	6.650	6.350	6.470	6.306	23,574,800
2025-05-16	6.220	6.420	6.220	6.340	6.180	15,562,620
2025-05-15	6.420	6.480	6.240	6.260	6.102	19,478,000
2025-05-14	6.370	6.580	6.350	6.400	6.238	23,634,300
2025-05-13	6.480	6.660	6.370	6.390	6.228	27,244,826
2025-05-12	6.360	6.460	6.340	6.380	6.219	21,329,500
2025-05-09	6.440	6.500	6.260	6.300	6.141	26,695,445
2025-05-08	6.440	6.560	6.340	6.500	6.336	48,790,620
2025-05-07	6.270	6.780	6.100	6.650	6.482	68,795,365
2025-05-06	6.000	6.160	6.000	6.160	6.004	26,406,800
2025-04-30	6.030	6.060	5.870	5.960	5.809	26,625,900
2025-04-29	5.760	5.950	5.720	5.920	5.770	34,622,000
2025-04-28	5.780	5.810	5.580	5.640	5.497	18,418,573
2025-04-25	5.830	5.900	5.750	5.790	5.644	20,141,124
2025-04-24	6.080	6.130	5.820	5.860	5.712	32,355,411
2025-04-23	5.890	6.360	5.870	6.120	5.965	49,746,647
2025-04-22	6.000	6.050	5.850	5.850	5.702	30,504,300

← NewerPage 6 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.