OKE Precision Cutting Tools Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	66.330	66.500	62.600	62.600	62.600	3,864,358
2026-10-21	66.900	68.000	66.060	66.270	66.270	3,602,322
2026-10-20	63.650	67.680	62.760	66.160	66.160	5,707,631
2026-10-19	64.590	65.260	61.100	63.650	63.650	4,650,290
2026-10-16	67.800	67.800	64.600	65.360	65.360	3,574,730
2026-10-15	66.000	68.030	64.850	65.980	65.980	5,201,304
2026-10-14	70.200	71.960	68.600	68.770	68.770	3,992,283
2026-10-13	66.660	71.370	65.500	70.280	70.280	4,978,179
2026-10-12	72.990	72.990	69.000	69.400	69.400	4,024,796
2026-10-09	74.110	74.330	67.700	72.600	72.600	6,745,299
2026-10-08	77.500	78.730	74.330	74.530	74.530	4,159,086
2026-09-30	81.110	82.770	77.050	77.110	77.110	4,328,540
2026-09-29	79.500	81.110	78.300	80.400	80.400	3,100,593
2026-09-28	85.350	85.360	79.500	80.000	80.000	5,532,956
2026-09-24	88.000	88.690	85.330	85.350	85.350	4,552,643
2026-09-23	87.250	89.730	86.370	88.770	88.770	6,939,841
2026-09-22	89.500	91.200	87.010	87.540	87.540	7,740,566
2026-09-21	89.320	89.880	87.340	88.400	88.400	6,786,650
2026-09-18	87.300	88.440	85.600	88.150	88.150	7,450,892
2026-09-17	87.500	88.500	85.700	86.100	86.100	6,081,502
2026-09-16	85.660	88.680	84.410	87.790	87.790	7,832,496
2026-09-15	84.000	88.120	84.000	85.250	85.250	7,685,837
2026-09-14	81.860	85.870	80.490	84.090	84.090	5,875,163
2026-09-11	83.000	84.500	80.290	83.340	83.340	6,083,581
2026-09-10	85.000	86.880	84.000	84.520	84.520	4,642,000
2026-09-09	86.390	87.300	85.160	85.800	85.800	5,052,859
2026-09-08	88.100	88.500	85.160	85.910	85.910	7,685,536
2026-09-07	85.660	88.800	85.090	87.510	87.510	7,638,832
2026-09-04	89.200	89.740	82.990	84.180	84.180	7,309,473
2026-09-03	88.500	89.270	86.380	87.700	87.700	6,132,552
2026-09-02	88.010	88.470	85.170	86.780	86.780	7,960,739
2026-09-01	98.020	98.100	90.500	90.500	90.500	15,394,772
2026-08-31	96.730	101.81	96.500	101.51	101.51	8,704,144
2026-08-28	101.50	103.98	99.700	100.10	100.10	11,532,087
2026-08-27	93.000	102.99	91.010	101.62	101.62	16,535,799
2026-08-26	95.000	96.500	90.600	91.500	91.500	12,074,246
2026-08-25	93.840	94.780	88.440	92.760	92.760	6,440,956
2026-08-24	96.850	98.880	90.500	94.100	94.100	7,110,871
2026-08-21	95.190	99.760	94.320	97.280	97.280	6,711,043
2026-08-20	96.380	99.800	94.600	95.430	95.430	9,025,597
2026-08-19	102.44	103.48	93.170	94.480	94.480	12,207,548
2026-08-18	107.05	110.80	105.20	107.30	107.30	10,339,987
2026-08-17	102.00	107.95	100.00	107.82	107.82	11,537,897
2026-08-14	100.00	101.98	98.100	101.10	101.10	7,484,498
2026-08-13	104.55	105.40	99.440	99.500	99.500	9,467,955
2026-08-12	100.51	103.20	99.580	102.50	102.50	9,218,172
2026-08-11	101.03	102.59	97.400	100.87	100.87	10,860,654
2026-08-10	104.00	105.00	99.580	103.64	103.64	12,544,459
2026-08-07	99.020	105.91	96.730	102.56	102.56	18,153,702
2026-08-06	92.980	102.50	92.090	99.460	99.460	15,549,273
2026-08-05	84.000	96.380	83.830	95.300	95.300	14,190,821
2026-08-04	81.000	87.490	79.880	86.970	86.970	9,902,894
2026-08-03	81.110	84.000	78.500	79.780	79.780	8,852,495
2026-07-31	86.110	90.850	82.190	82.490	82.490	10,763,141
2026-07-30	84.670	85.710	75.820	78.000	78.000	10,582,943
2026-07-29	87.290	88.340	81.500	86.200	86.200	8,867,037
2026-07-28	92.000	95.140	86.000	86.430	86.430	8,472,475
2026-07-27	92.090	97.280	89.890	96.540	96.540	8,775,075
2026-07-24	94.390	97.100	91.300	92.010	92.010	7,356,900
2026-07-23	98.830	104.83	96.000	97.090	97.090	10,404,649

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.2500 CNY
2025-07-17	0.1500 CNY
2024-06-03	0.3500 CNY
2023-06-16	0.9800 CNY
2022-05-24	0.7000 CNY
2021-05-27	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.