Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.220 | 5.340 | 5.200 | 5.290 | 5.156 | 8,399,626 |
| 2024-10-22 | 5.140 | 5.250 | 5.110 | 5.220 | 5.088 | 8,644,580 |
| 2024-10-21 | 5.070 | 5.220 | 5.060 | 5.150 | 5.020 | 10,675,274 |
| 2024-10-18 | 4.970 | 5.120 | 4.940 | 5.050 | 4.922 | 9,481,753 |
| 2024-10-17 | 4.980 | 5.070 | 4.930 | 4.950 | 4.825 | 7,469,874 |
| 2024-10-16 | 4.910 | 5.020 | 4.870 | 4.980 | 4.854 | 6,056,340 |
| 2024-10-15 | 5.040 | 5.110 | 4.940 | 4.950 | 4.825 | 8,508,640 |
| 2024-10-14 | 4.880 | 5.090 | 4.860 | 5.040 | 4.913 | 8,673,669 |
| 2024-10-11 | 5.040 | 5.200 | 4.780 | 4.850 | 4.727 | 10,185,377 |
| 2024-10-10 | 4.940 | 5.170 | 4.830 | 5.080 | 4.952 | 14,275,634 |
| 2024-10-09 | 5.280 | 5.370 | 4.950 | 4.950 | 4.825 | 18,138,671 |
| 2024-10-08 | 5.700 | 5.700 | 5.200 | 5.500 | 5.361 | 19,349,900 |
| 2024-09-30 | 4.900 | 5.220 | 4.810 | 5.180 | 5.049 | 15,021,149 |
| 2024-09-27 | 4.620 | 4.820 | 4.600 | 4.750 | 4.630 | 8,425,720 |
| 2024-09-26 | 4.440 | 4.570 | 4.420 | 4.570 | 4.454 | 6,759,090 |
| 2024-09-25 | 4.440 | 4.540 | 4.420 | 4.440 | 4.328 | 7,582,900 |
| 2024-09-24 | 4.260 | 4.400 | 4.260 | 4.390 | 4.279 | 5,481,534 |
| 2024-09-23 | 4.240 | 4.340 | 4.180 | 4.280 | 4.172 | 4,677,860 |
| 2024-09-20 | 4.280 | 4.280 | 4.150 | 4.200 | 4.094 | 3,413,680 |
| 2024-09-19 | 4.110 | 4.250 | 4.080 | 4.230 | 4.123 | 5,574,026 |
| 2024-09-18 | 4.190 | 4.190 | 4.010 | 4.080 | 3.977 | 3,744,411 |
| 2024-09-13 | 4.250 | 4.260 | 4.130 | 4.140 | 4.035 | 3,472,862 |
| 2024-09-12 | 4.210 | 4.300 | 4.210 | 4.240 | 4.133 | 2,981,814 |
| 2024-09-11 | 4.250 | 4.300 | 4.200 | 4.240 | 4.133 | 3,416,270 |
| 2024-09-10 | 4.220 | 4.290 | 4.120 | 4.250 | 4.143 | 3,503,250 |
| 2024-09-09 | 4.240 | 4.260 | 4.160 | 4.210 | 4.104 | 4,484,900 |
| 2024-09-06 | 4.350 | 4.370 | 4.230 | 4.250 | 4.143 | 3,265,400 |
| 2024-09-05 | 4.330 | 4.390 | 4.320 | 4.350 | 4.240 | 3,708,300 |
| 2024-09-04 | 4.350 | 4.380 | 4.310 | 4.330 | 4.220 | 3,545,837 |
| 2024-09-03 | 4.310 | 4.380 | 4.250 | 4.350 | 4.240 | 3,497,840 |
| 2024-09-02 | 4.330 | 4.380 | 4.280 | 4.300 | 4.191 | 4,663,680 |
| 2024-08-30 | 4.200 | 4.360 | 4.200 | 4.320 | 4.211 | 5,272,800 |
| 2024-08-29 | 4.080 | 4.210 | 4.050 | 4.200 | 4.094 | 4,387,399 |
| 2024-08-28 | 4.000 | 4.120 | 3.980 | 4.080 | 3.977 | 3,026,780 |
| 2024-08-27 | 4.120 | 4.130 | 4.010 | 4.020 | 3.918 | 3,503,499 |
| 2024-08-26 | 3.970 | 4.150 | 3.970 | 4.120 | 4.016 | 3,808,219 |
| 2024-08-23 | 4.040 | 4.080 | 3.950 | 4.000 | 3.899 | 3,912,175 |
| 2024-08-22 | 4.170 | 4.170 | 4.050 | 4.050 | 3.948 | 3,494,900 |
| 2024-08-21 | 4.130 | 4.180 | 4.100 | 4.150 | 4.045 | 2,844,980 |
| 2024-08-20 | 4.200 | 4.250 | 4.120 | 4.130 | 4.026 | 3,478,900 |
| 2024-08-19 | 4.280 | 4.290 | 4.190 | 4.220 | 4.113 | 3,248,500 |
| 2024-08-16 | 4.270 | 4.340 | 4.240 | 4.240 | 4.133 | 4,189,101 |
| 2024-08-15 | 4.180 | 4.280 | 4.150 | 4.250 | 4.143 | 3,798,100 |
| 2024-08-14 | 4.220 | 4.250 | 4.180 | 4.200 | 4.094 | 3,087,300 |
| 2024-08-13 | 4.190 | 4.230 | 4.110 | 4.220 | 4.113 | 2,885,500 |
| 2024-08-12 | 4.200 | 4.260 | 4.160 | 4.180 | 4.074 | 3,091,700 |
| 2024-08-09 | 4.290 | 4.320 | 4.210 | 4.240 | 4.133 | 3,248,000 |
| 2024-08-08 | 4.250 | 4.280 | 4.150 | 4.270 | 4.162 | 3,841,760 |
| 2024-08-07 | 4.250 | 4.280 | 4.190 | 4.260 | 4.152 | 3,320,567 |
| 2024-08-06 | 4.200 | 4.230 | 4.160 | 4.230 | 4.123 | 3,527,200 |
| 2024-08-05 | 4.260 | 4.320 | 4.150 | 4.150 | 4.045 | 5,975,000 |
| 2024-08-02 | 4.300 | 4.390 | 4.260 | 4.270 | 4.162 | 5,981,300 |
| 2024-08-01 | 4.460 | 4.500 | 4.310 | 4.340 | 4.230 | 10,202,920 |
| 2024-07-31 | 4.270 | 4.470 | 4.270 | 4.460 | 4.347 | 4,660,020 |
| 2024-07-30 | 4.260 | 4.320 | 4.230 | 4.310 | 4.201 | 3,690,833 |
| 2024-07-29 | 4.210 | 4.280 | 4.150 | 4.250 | 4.143 | 3,525,199 |
| 2024-07-26 | 4.150 | 4.240 | 4.130 | 4.220 | 4.113 | 3,021,539 |
| 2024-07-25 | 4.090 | 4.180 | 4.030 | 4.130 | 4.026 | 3,751,200 |
| 2024-07-24 | 4.180 | 4.180 | 4.070 | 4.080 | 3.977 | 4,656,439 |
| 2024-07-23 | 4.340 | 4.350 | 4.180 | 4.180 | 4.074 | 4,737,941 |
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.