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
2026-04-22	95.900	100.00	94.910	99.120	98.876	13,321,071
2026-04-21	95.000	97.980	92.010	95.890	95.654	12,431,911
2026-04-20	110.00	111.88	96.000	98.070	97.829	29,470,206
2026-04-17	101.91	116.99	101.86	114.00	113.72	12,873,515
2026-04-16	95.550	104.99	95.550	104.00	103.74	11,861,386
2026-04-15	100.00	100.25	94.800	97.520	97.280	11,335,206
2026-04-14	96.460	103.99	92.600	99.800	99.555	15,219,481
2026-04-13	94.610	97.580	93.010	94.860	94.627	10,916,156
2026-04-10	100.00	101.00	93.300	95.400	95.165	13,541,386
2026-04-09	89.150	101.80	89.110	98.590	98.348	12,420,653
2026-04-08	87.800	92.580	85.580	90.900	90.677	12,229,760
2026-04-07	85.120	87.870	82.000	84.990	84.781	9,083,606
2026-04-03	84.500	87.350	82.710	84.730	84.522	8,289,595
2026-04-02	83.400	84.510	81.000	83.240	83.035	10,589,813
2026-04-01	82.480	87.720	81.460	85.760	85.549	20,511,390
2026-03-31	89.570	89.780	78.220	78.220	78.028	30,727,421
2026-03-30	95.460	95.460	88.980	94.980	94.747	40,597,126
2026-03-27	74.990	82.000	74.000	79.550	79.354	9,626,013
2026-03-26	81.000	81.990	77.180	78.200	78.008	6,618,588
2026-03-25	79.000	82.120	78.160	81.700	81.499	11,156,701
2026-03-24	76.000	77.000	73.010	76.700	76.511	9,856,473
2026-03-23	80.000	80.950	72.130	73.090	72.910	12,212,357
2026-03-20	85.000	87.180	81.120	82.800	82.596	9,638,007
2026-03-19	92.000	92.870	84.000	85.100	84.891	10,556,055
2026-03-18	92.000	95.970	89.390	94.020	93.789	7,452,086
2026-03-17	98.500	98.500	89.500	90.010	89.789	9,158,723
2026-03-16	93.880	98.500	85.410	97.150	96.911	14,497,069
2026-03-13	89.810	95.810	86.310	93.380	93.150	16,566,729
2026-03-12	90.940	95.950	85.000	88.050	87.834	12,316,418
2026-03-11	97.220	99.020	89.310	92.610	92.382	12,599,543
2026-03-10	85.800	95.970	85.620	95.310	95.076	9,979,149
2026-03-09	76.810	85.000	75.410	85.000	84.791	13,727,079
2026-03-06	79.970	81.000	76.030	76.800	76.611	8,709,928
2026-03-05	77.110	80.600	76.230	78.400	78.207	11,378,444
2026-03-04	73.630	80.520	73.510	75.600	75.414	8,944,562
2026-03-03	79.110	83.550	75.320	77.350	77.160	12,069,497
2026-03-02	74.100	82.800	73.440	78.980	78.786	11,764,345
2026-02-27	72.490	76.300	70.500	74.100	73.918	10,075,503
2026-02-26	67.190	78.900	67.190	72.070	71.893	17,394,280
2026-02-25	56.500	67.080	54.370	65.870	65.708	9,281,412
2026-02-24	56.240	57.800	55.180	56.700	56.561	4,829,813
2026-02-13	54.000	58.670	51.600	56.800	56.660	8,227,055
2026-02-12	52.960	56.770	52.720	54.250	54.117	6,720,130
2026-02-11	52.490	58.330	51.110	53.990	53.857	9,396,326
2026-02-10	48.500	53.880	47.660	53.640	53.508	9,614,573
2026-02-09	48.780	50.000	47.030	48.490	48.371	4,783,923
2026-02-06	46.950	50.500	46.210	48.390	48.271	7,048,633
2026-02-05	48.590	49.470	46.800	47.010	46.894	6,476,725
2026-02-04	49.830	50.000	47.500	48.590	48.471	8,521,229
2026-02-03	51.720	52.500	49.520	50.610	50.486	7,058,554
2026-02-02	51.500	53.450	50.030	50.550	50.426	8,147,633
2026-01-30	48.000	54.940	47.890	53.250	53.119	9,570,955
2026-01-29	50.900	51.510	47.700	47.860	47.742	9,551,388
2026-01-28	47.000	52.540	46.900	50.990	50.865	14,237,084
2026-01-27	42.900	51.120	42.850	48.280	48.161	17,786,357
2026-01-26	41.960	43.900	40.880	43.400	43.293	10,390,847
2026-01-23	39.650	43.400	39.300	42.560	42.455	12,674,491
2026-01-22	40.360	42.700	39.620	40.060	39.962	10,657,666
2026-01-21	39.280	41.980	39.200	40.700	40.600	11,071,104
2026-01-20	42.000	43.480	38.990	41.300	41.199	20,902,683

← NewerPage 3 of 21 · 1,212 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.