Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.120 | 5.190 | 5.040 | 5.110 | 4.981 | 6,777,175 |
| 2025-01-15 | 5.110 | 5.110 | 4.950 | 5.000 | 4.874 | 5,130,100 |
| 2025-01-14 | 4.800 | 5.050 | 4.760 | 5.050 | 4.922 | 5,373,986 |
| 2025-01-13 | 4.670 | 4.780 | 4.550 | 4.740 | 4.620 | 5,795,000 |
| 2025-01-10 | 4.950 | 4.990 | 4.710 | 4.710 | 4.591 | 7,036,640 |
| 2025-01-09 | 4.820 | 5.030 | 4.800 | 4.960 | 4.835 | 6,070,220 |
| 2025-01-08 | 4.970 | 4.970 | 4.690 | 4.880 | 4.757 | 6,945,932 |
| 2025-01-07 | 4.770 | 4.970 | 4.730 | 4.970 | 4.844 | 7,272,266 |
| 2025-01-06 | 4.830 | 4.840 | 4.570 | 4.740 | 4.620 | 9,035,014 |
| 2025-01-03 | 5.170 | 5.200 | 4.820 | 4.860 | 4.737 | 8,316,500 |
| 2025-01-02 | 5.310 | 5.340 | 5.040 | 5.100 | 4.971 | 7,572,220 |
| 2024-12-31 | 5.580 | 5.630 | 5.300 | 5.320 | 5.185 | 7,089,649 |
| 2024-12-30 | 5.710 | 5.720 | 5.510 | 5.580 | 5.439 | 6,511,840 |
| 2024-12-27 | 5.720 | 5.820 | 5.610 | 5.710 | 5.566 | 5,883,840 |
| 2024-12-26 | 5.450 | 5.730 | 5.430 | 5.650 | 5.507 | 8,516,295 |
| 2024-12-25 | 5.630 | 5.680 | 5.390 | 5.480 | 5.341 | 6,769,761 |
| 2024-12-24 | 5.640 | 5.810 | 5.580 | 5.660 | 5.517 | 7,288,655 |
| 2024-12-23 | 6.100 | 6.150 | 5.560 | 5.600 | 5.458 | 11,929,760 |
| 2024-12-20 | 5.760 | 6.050 | 5.730 | 5.990 | 5.838 | 8,251,900 |
| 2024-12-19 | 5.650 | 5.800 | 5.620 | 5.790 | 5.644 | 5,313,900 |
| 2024-12-18 | 5.710 | 5.780 | 5.600 | 5.720 | 5.575 | 6,247,949 |
| 2024-12-17 | 5.970 | 6.030 | 5.700 | 5.720 | 5.575 | 7,695,669 |
| 2024-12-16 | 5.990 | 6.100 | 5.910 | 6.030 | 5.877 | 6,779,523 |
| 2024-12-13 | 6.080 | 6.110 | 5.950 | 5.980 | 5.829 | 6,403,760 |
| 2024-12-12 | 6.010 | 6.070 | 5.910 | 6.070 | 5.916 | 6,583,780 |
| 2024-12-11 | 5.860 | 5.970 | 5.810 | 5.970 | 5.819 | 4,764,898 |
| 2024-12-10 | 6.100 | 6.140 | 5.830 | 5.880 | 5.731 | 6,680,620 |
| 2024-12-09 | 5.860 | 5.930 | 5.790 | 5.910 | 5.761 | 6,204,020 |
| 2024-12-06 | 5.840 | 5.900 | 5.740 | 5.880 | 5.731 | 5,517,660 |
| 2024-12-05 | 5.780 | 5.880 | 5.770 | 5.850 | 5.702 | 4,352,500 |
| 2024-12-04 | 5.950 | 6.030 | 5.770 | 5.830 | 5.683 | 6,559,980 |
| 2024-12-03 | 5.980 | 6.070 | 5.860 | 5.940 | 5.790 | 7,412,700 |
| 2024-12-02 | 5.800 | 5.950 | 5.760 | 5.950 | 5.799 | 8,829,300 |
| 2024-11-29 | 5.620 | 5.780 | 5.530 | 5.750 | 5.605 | 8,384,478 |
| 2024-11-28 | 5.540 | 5.710 | 5.510 | 5.640 | 5.497 | 7,623,765 |
| 2024-11-27 | 5.530 | 5.570 | 5.270 | 5.550 | 5.410 | 6,464,138 |
| 2024-11-26 | 5.580 | 5.600 | 5.460 | 5.480 | 5.341 | 4,231,319 |
| 2024-11-25 | 5.500 | 5.580 | 5.440 | 5.580 | 5.439 | 5,134,495 |
| 2024-11-22 | 5.710 | 5.750 | 5.460 | 5.490 | 5.351 | 6,395,695 |
| 2024-11-21 | 5.640 | 5.730 | 5.580 | 5.700 | 5.556 | 5,215,500 |
| 2024-11-20 | 5.570 | 5.660 | 5.540 | 5.640 | 5.497 | 3,888,163 |
| 2024-11-19 | 5.380 | 5.580 | 5.340 | 5.570 | 5.429 | 6,553,260 |
| 2024-11-18 | 5.480 | 5.550 | 5.310 | 5.350 | 5.215 | 6,757,320 |
| 2024-11-15 | 5.510 | 5.670 | 5.480 | 5.500 | 5.361 | 7,307,119 |
| 2024-11-14 | 5.730 | 5.780 | 5.520 | 5.560 | 5.419 | 8,275,533 |
| 2024-11-13 | 5.650 | 5.780 | 5.580 | 5.770 | 5.624 | 7,615,348 |
| 2024-11-12 | 5.870 | 5.870 | 5.620 | 5.680 | 5.536 | 9,416,640 |
| 2024-11-11 | 5.710 | 5.850 | 5.680 | 5.830 | 5.683 | 7,289,720 |
| 2024-11-08 | 5.790 | 5.840 | 5.660 | 5.710 | 5.566 | 8,480,660 |
| 2024-11-07 | 5.550 | 5.700 | 5.480 | 5.680 | 5.536 | 8,398,300 |
| 2024-11-06 | 5.550 | 5.620 | 5.490 | 5.530 | 5.390 | 6,497,519 |
| 2024-11-05 | 5.480 | 5.580 | 5.450 | 5.550 | 5.410 | 6,910,859 |
| 2024-11-04 | 5.380 | 5.510 | 5.340 | 5.470 | 5.332 | 6,922,721 |
| 2024-11-01 | 5.600 | 5.660 | 5.360 | 5.380 | 5.244 | 12,280,720 |
| 2024-10-31 | 5.440 | 5.600 | 5.410 | 5.570 | 5.429 | 8,452,623 |
| 2024-10-30 | 5.350 | 5.510 | 5.350 | 5.450 | 5.312 | 6,928,920 |
| 2024-10-29 | 5.580 | 5.630 | 5.390 | 5.410 | 5.273 | 8,872,950 |
| 2024-10-28 | 5.490 | 5.630 | 5.450 | 5.570 | 5.429 | 8,859,444 |
| 2024-10-25 | 5.380 | 5.480 | 5.330 | 5.480 | 5.341 | 7,196,029 |
| 2024-10-24 | 5.250 | 5.330 | 5.220 | 5.330 | 5.195 | 6,093,983 |
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.