Ocean’s King Lighting Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.020 | 7.650 | 6.760 | 7.650 | 7.650 | 47,021,131 |
| 2026-10-15 | 7.050 | 7.390 | 6.880 | 6.950 | 6.950 | 38,994,102 |
| 2026-10-14 | 7.140 | 7.370 | 6.780 | 7.250 | 7.250 | 54,951,094 |
| 2026-10-13 | 6.670 | 7.300 | 6.530 | 7.080 | 7.080 | 48,752,887 |
| 2026-10-12 | 6.820 | 6.830 | 6.520 | 6.640 | 6.640 | 19,720,855 |
| 2026-10-09 | 6.950 | 6.990 | 6.400 | 6.830 | 6.830 | 31,189,170 |
| 2026-10-08 | 7.080 | 7.320 | 6.860 | 6.950 | 6.950 | 29,368,721 |
| 2026-09-30 | 7.150 | 7.520 | 6.980 | 6.980 | 6.980 | 32,913,922 |
| 2026-09-29 | 6.900 | 7.580 | 6.850 | 7.150 | 7.150 | 43,624,770 |
| 2026-09-28 | 7.150 | 7.640 | 6.960 | 7.000 | 7.000 | 41,346,461 |
| 2026-09-24 | 7.140 | 7.660 | 7.070 | 7.220 | 7.220 | 45,075,738 |
| 2026-09-23 | 7.590 | 7.650 | 7.160 | 7.170 | 7.170 | 30,367,801 |
| 2026-09-22 | 7.820 | 7.840 | 7.510 | 7.560 | 7.560 | 55,888,762 |
| 2026-09-21 | 7.210 | 7.840 | 7.070 | 7.840 | 7.840 | 38,968,941 |
| 2026-09-18 | 6.790 | 7.510 | 6.750 | 7.130 | 7.130 | 52,883,078 |
| 2026-09-17 | 7.130 | 7.270 | 6.730 | 6.830 | 6.830 | 41,298,438 |
| 2026-09-16 | 6.600 | 7.270 | 6.500 | 7.270 | 7.270 | 22,129,982 |
| 2026-09-15 | 6.770 | 6.820 | 6.580 | 6.610 | 6.610 | 10,985,386 |
| 2026-09-14 | 6.860 | 6.860 | 6.660 | 6.770 | 6.770 | 10,558,600 |
| 2026-09-11 | 6.810 | 6.940 | 6.700 | 6.780 | 6.780 | 13,174,100 |
| 2026-09-10 | 7.140 | 7.150 | 6.870 | 6.900 | 6.900 | 12,542,600 |
| 2026-09-09 | 7.190 | 7.400 | 7.110 | 7.150 | 7.150 | 14,874,860 |
| 2026-09-08 | 6.860 | 7.290 | 6.860 | 7.250 | 7.250 | 21,944,006 |
| 2026-09-07 | 6.880 | 6.950 | 6.760 | 6.860 | 6.860 | 13,586,960 |
| 2026-09-04 | 6.890 | 7.050 | 6.780 | 6.860 | 6.860 | 18,464,301 |
| 2026-09-03 | 7.080 | 7.140 | 6.820 | 6.880 | 6.880 | 22,776,141 |
| 2026-09-02 | 7.100 | 7.190 | 7.020 | 7.070 | 7.070 | 17,712,465 |
| 2026-09-01 | 6.920 | 7.400 | 6.860 | 7.150 | 7.150 | 27,166,297 |
| 2026-08-31 | 6.980 | 7.000 | 6.800 | 6.900 | 6.900 | 24,064,420 |
| 2026-08-28 | 6.800 | 7.330 | 6.770 | 6.930 | 6.930 | 34,613,566 |
| 2026-08-27 | 6.650 | 6.830 | 6.630 | 6.770 | 6.770 | 29,173,770 |
| 2026-08-26 | 6.620 | 6.950 | 6.620 | 6.680 | 6.680 | 38,442,008 |
| 2026-08-25 | 6.400 | 6.800 | 6.360 | 6.710 | 6.710 | 42,798,512 |
| 2026-08-24 | 6.120 | 6.540 | 6.120 | 6.390 | 6.390 | 44,703,449 |
| 2026-08-21 | 5.930 | 6.260 | 5.820 | 6.160 | 6.160 | 40,982,660 |
| 2026-08-20 | 5.680 | 6.250 | 5.630 | 5.900 | 5.900 | 52,340,789 |
| 2026-08-19 | 6.380 | 6.400 | 5.820 | 5.820 | 5.820 | 44,905,559 |
| 2026-08-18 | 6.830 | 6.960 | 6.460 | 6.470 | 6.470 | 72,381,688 |
| 2026-08-17 | 6.980 | 7.460 | 6.550 | 7.180 | 7.180 | 96,624,797 |
| 2026-08-14 | 6.760 | 6.780 | 6.750 | 6.780 | 6.780 | 19,724,699 |
| 2026-08-13 | 5.600 | 6.160 | 5.570 | 6.160 | 6.160 | 22,303,049 |
| 2026-08-12 | 5.410 | 5.670 | 5.400 | 5.600 | 5.600 | 9,983,047 |
| 2026-08-11 | 5.460 | 5.490 | 5.380 | 5.440 | 5.440 | 6,362,900 |
| 2026-08-10 | 5.330 | 5.710 | 5.300 | 5.460 | 5.460 | 8,934,600 |
| 2026-08-07 | 5.360 | 5.360 | 5.230 | 5.330 | 5.330 | 4,999,600 |
| 2026-08-06 | 5.330 | 5.380 | 5.270 | 5.360 | 5.360 | 5,339,600 |
| 2026-08-05 | 5.390 | 5.500 | 5.310 | 5.350 | 5.350 | 7,618,522 |
| 2026-08-04 | 5.420 | 5.440 | 5.330 | 5.360 | 5.360 | 5,216,900 |
| 2026-08-03 | 5.280 | 5.420 | 5.270 | 5.410 | 5.410 | 5,527,900 |
| 2026-07-31 | 5.230 | 5.330 | 5.220 | 5.320 | 5.320 | 6,320,600 |
| 2026-07-30 | 5.190 | 5.300 | 5.170 | 5.240 | 5.240 | 6,490,580 |
| 2026-07-29 | 5.180 | 5.250 | 5.140 | 5.230 | 5.230 | 6,739,975 |
| 2026-07-28 | 5.140 | 5.220 | 5.090 | 5.160 | 5.160 | 8,305,700 |
| 2026-07-27 | 4.860 | 5.250 | 4.860 | 5.160 | 5.160 | 13,098,060 |
| 2026-07-24 | 4.950 | 4.970 | 4.860 | 4.870 | 4.870 | 4,415,900 |
| 2026-07-23 | 4.770 | 4.970 | 4.770 | 4.960 | 4.960 | 6,592,940 |
| 2026-07-22 | 4.800 | 4.860 | 4.730 | 4.770 | 4.770 | 4,367,500 |
| 2026-07-21 | 4.800 | 4.850 | 4.720 | 4.820 | 4.820 | 7,418,642 |
| 2026-07-20 | 4.910 | 5.020 | 4.730 | 4.800 | 4.800 | 7,928,300 |
Page 1 of 1 · 59 trading days
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.