Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.900 | 6.230 | 5.850 | 6.070 | 5.916 | 45,687,660 |
| 2025-04-18 | 5.790 | 6.180 | 5.760 | 5.960 | 5.809 | 52,456,917 |
| 2025-04-17 | 5.600 | 5.730 | 5.600 | 5.660 | 5.517 | 12,837,500 |
| 2025-04-16 | 5.780 | 5.820 | 5.560 | 5.640 | 5.497 | 19,422,497 |
| 2025-04-15 | 5.880 | 5.940 | 5.760 | 5.820 | 5.673 | 18,447,971 |
| 2025-04-14 | 5.780 | 5.970 | 5.780 | 5.890 | 5.741 | 29,586,127 |
| 2025-04-11 | 5.620 | 5.840 | 5.620 | 5.730 | 5.585 | 28,222,120 |
| 2025-04-10 | 5.820 | 6.040 | 5.750 | 5.770 | 5.624 | 50,663,467 |
| 2025-04-09 | 5.410 | 5.830 | 5.070 | 5.720 | 5.575 | 43,127,357 |
| 2025-04-08 | 5.300 | 5.720 | 5.300 | 5.630 | 5.488 | 44,301,571 |
| 2025-04-07 | 5.700 | 5.790 | 5.460 | 5.460 | 5.322 | 24,218,000 |
| 2025-04-03 | 6.030 | 6.150 | 5.950 | 6.070 | 5.916 | 29,752,906 |
| 2025-04-02 | 6.120 | 6.200 | 6.030 | 6.180 | 6.024 | 33,044,428 |
| 2025-04-01 | 6.150 | 6.240 | 6.100 | 6.120 | 5.965 | 34,365,871 |
| 2025-03-31 | 6.300 | 6.300 | 5.960 | 6.130 | 5.975 | 45,534,673 |
| 2025-03-28 | 6.570 | 6.770 | 6.330 | 6.360 | 6.199 | 61,710,865 |
| 2025-03-27 | 7.450 | 7.450 | 6.890 | 6.890 | 6.716 | 78,066,691 |
| 2025-03-26 | 7.700 | 8.400 | 7.560 | 7.650 | 7.456 | 88,204,204 |
| 2025-03-25 | 8.770 | 8.930 | 8.400 | 8.400 | 8.188 | 77,819,814 |
| 2025-03-24 | 8.060 | 9.330 | 7.630 | 9.330 | 9.094 | 123,065,083 |
| 2025-03-21 | 8.690 | 8.820 | 8.020 | 8.480 | 8.265 | 116,111,335 |
| 2025-03-20 | 7.070 | 8.020 | 6.850 | 8.020 | 7.817 | 95,151,732 |
| 2025-03-19 | 6.660 | 7.990 | 6.650 | 7.290 | 7.106 | 119,944,699 |
| 2025-03-18 | 7.350 | 7.350 | 7.170 | 7.350 | 7.164 | 89,884,998 |
| 2025-03-17 | 6.680 | 6.680 | 6.680 | 6.680 | 6.511 | 5,549,406 |
| 2025-03-14 | 6.070 | 6.070 | 6.070 | 6.070 | 5.916 | 5,422,584 |
| 2025-03-13 | 5.030 | 5.520 | 4.880 | 5.520 | 5.380 | 17,982,303 |
| 2025-03-12 | 4.970 | 5.150 | 4.940 | 5.020 | 4.893 | 10,945,744 |
| 2025-03-11 | 4.920 | 4.980 | 4.860 | 4.970 | 4.844 | 6,389,840 |
| 2025-03-10 | 4.920 | 5.000 | 4.900 | 4.940 | 4.815 | 5,962,600 |
| 2025-03-07 | 5.000 | 5.010 | 4.880 | 4.920 | 4.796 | 7,547,200 |
| 2025-03-06 | 4.950 | 5.040 | 4.880 | 4.990 | 4.864 | 8,121,520 |
| 2025-03-05 | 5.000 | 5.010 | 4.840 | 4.920 | 4.796 | 8,663,600 |
| 2025-03-04 | 4.900 | 5.020 | 4.900 | 5.010 | 4.883 | 7,737,059 |
| 2025-03-03 | 4.970 | 5.130 | 4.910 | 4.940 | 4.815 | 10,336,940 |
| 2025-02-28 | 5.070 | 5.070 | 4.900 | 4.920 | 4.796 | 5,903,479 |
| 2025-02-27 | 5.120 | 5.120 | 4.960 | 5.080 | 4.952 | 5,360,368 |
| 2025-02-26 | 5.060 | 5.120 | 5.020 | 5.090 | 4.961 | 6,147,432 |
| 2025-02-25 | 4.960 | 5.090 | 4.910 | 5.010 | 4.883 | 5,534,800 |
| 2025-02-24 | 4.950 | 5.060 | 4.920 | 5.010 | 4.883 | 5,823,140 |
| 2025-02-21 | 5.010 | 5.050 | 4.940 | 4.980 | 4.854 | 4,919,769 |
| 2025-02-20 | 4.930 | 5.060 | 4.890 | 5.030 | 4.903 | 6,255,920 |
| 2025-02-19 | 4.860 | 4.930 | 4.830 | 4.910 | 4.786 | 4,514,880 |
| 2025-02-18 | 5.050 | 5.070 | 4.840 | 4.850 | 4.727 | 6,244,920 |
| 2025-02-17 | 4.970 | 5.080 | 4.920 | 5.050 | 4.922 | 5,135,547 |
| 2025-02-14 | 4.960 | 4.980 | 4.910 | 4.950 | 4.825 | 4,511,640 |
| 2025-02-13 | 5.060 | 5.100 | 4.940 | 4.970 | 4.844 | 5,340,500 |
| 2025-02-12 | 5.040 | 5.100 | 4.980 | 5.070 | 4.942 | 5,040,520 |
| 2025-02-11 | 5.140 | 5.170 | 5.010 | 5.060 | 4.932 | 5,813,140 |
| 2025-02-10 | 5.100 | 5.120 | 5.010 | 5.120 | 4.990 | 5,164,820 |
| 2025-02-07 | 5.090 | 5.140 | 4.990 | 5.040 | 4.913 | 6,679,000 |
| 2025-02-06 | 4.770 | 5.060 | 4.740 | 5.040 | 4.913 | 11,561,900 |
| 2025-02-05 | 4.840 | 4.900 | 4.690 | 4.770 | 4.649 | 10,360,126 |
| 2025-01-27 | 4.850 | 4.970 | 4.810 | 4.810 | 4.688 | 8,381,463 |
| 2025-01-24 | 5.000 | 5.050 | 4.780 | 4.840 | 4.718 | 11,988,860 |
| 2025-01-23 | 5.230 | 5.280 | 5.130 | 5.140 | 5.010 | 3,394,786 |
| 2025-01-22 | 5.250 | 5.280 | 5.160 | 5.180 | 5.049 | 4,468,928 |
| 2025-01-21 | 5.350 | 5.350 | 5.210 | 5.250 | 5.117 | 4,414,346 |
| 2025-01-20 | 5.290 | 5.320 | 5.080 | 5.240 | 5.107 | 6,661,003 |
| 2025-01-17 | 5.080 | 5.220 | 5.010 | 5.200 | 5.068 | 5,273,014 |
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.