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
2026-01-20	42.000	43.480	38.990	41.300	41.199	20,902,683
2026-01-19	36.480	39.780	36.480	39.780	39.682	7,641,878
2026-01-16	32.660	33.550	32.410	33.150	33.069	5,257,368
2026-01-15	31.710	32.560	31.550	32.430	32.350	4,080,261
2026-01-14	31.950	32.860	31.180	31.980	31.901	4,935,298
2026-01-13	31.510	31.850	31.150	31.580	31.502	2,893,361
2026-01-12	31.700	31.990	30.730	31.680	31.602	5,945,018
2026-01-09	32.400	32.700	31.620	31.860	31.782	4,916,583
2026-01-08	32.640	33.110	32.300	32.320	32.241	3,967,271
2026-01-07	32.450	33.250	32.220	33.130	33.049	3,486,152
2026-01-06	32.000	33.780	31.940	32.600	32.520	4,536,072
2026-01-05	31.410	32.610	31.310	32.150	32.071	3,712,471
2025-12-31	32.560	32.800	31.250	31.640	31.562	3,375,264
2025-12-30	32.150	32.590	31.680	32.260	32.181	4,495,544
2025-12-29	31.450	33.650	31.120	32.800	32.719	6,158,639
2025-12-26	31.600	32.300	31.140	31.430	31.353	5,657,337
2025-12-25	31.000	31.660	30.360	31.560	31.482	5,679,170
2025-12-24	30.230	31.790	29.500	31.180	31.103	9,505,039
2025-12-23	29.870	31.670	29.110	31.120	31.044	6,283,032
2025-12-22	28.750	30.380	28.750	29.870	29.797	3,869,404
2025-12-19	28.950	29.680	28.580	28.590	28.520	2,467,998
2025-12-18	28.860	29.660	28.760	28.790	28.719	2,327,012
2025-12-17	28.670	29.200	27.800	29.160	29.088	3,879,566
2025-12-16	30.360	30.360	28.610	28.670	28.600	2,991,482
2025-12-15	29.610	31.050	29.300	29.820	29.747	3,608,642
2025-12-12	29.990	30.080	29.350	29.530	29.457	2,336,898
2025-12-11	30.300	30.540	29.500	29.770	29.697	2,768,638
2025-12-10	30.760	31.130	30.050	30.250	30.176	2,189,093
2025-12-09	30.740	31.500	30.540	30.940	30.864	2,708,016
2025-12-08	30.250	31.130	30.000	30.800	30.724	3,852,381
2025-12-05	29.410	30.160	29.410	29.660	29.587	2,375,716
2025-12-04	30.100	30.500	29.410	29.670	29.597	2,486,803
2025-12-03	29.100	30.750	28.730	29.740	29.667	4,035,296
2025-12-02	30.260	30.260	28.700	28.860	28.789	2,547,302
2025-12-01	29.900	30.800	29.650	30.090	30.016	3,264,579
2025-11-28	29.390	30.490	28.410	30.170	30.096	4,605,276
2025-11-27	28.100	29.750	28.100	29.240	29.168	4,559,512
2025-11-26	27.910	28.680	27.910	28.210	28.141	2,121,903
2025-11-25	28.620	29.330	28.000	28.090	28.021	3,357,219
2025-11-24	27.260	28.580	26.940	28.090	28.021	4,903,905
2025-11-21	27.750	28.750	27.000	27.030	26.964	4,483,910
2025-11-20	28.890	29.480	28.330	28.750	28.679	3,697,212
2025-11-19	30.810	31.360	28.500	29.040	28.969	7,020,059
2025-11-18	30.790	31.790	30.550	30.890	30.814	3,690,474
2025-11-17	29.990	31.530	29.990	31.050	30.974	4,628,493
2025-11-14	30.560	31.300	29.690	30.280	30.206	5,688,216
2025-11-13	31.600	32.150	30.610	30.840	30.764	5,380,269
2025-11-12	32.530	33.280	31.400	31.800	31.722	6,237,786
2025-11-11	31.570	33.990	31.360	32.990	32.909	9,655,919
2025-11-10	30.500	32.800	30.000	31.570	31.492	7,850,552
2025-11-07	28.640	30.880	28.400	30.080	30.006	10,000,543
2025-11-06	28.800	29.420	27.370	29.400	29.328	8,108,196
2025-11-05	27.990	28.760	27.770	28.480	28.410	5,725,744
2025-11-04	30.000	30.000	28.230	28.590	28.520	6,354,830
2025-11-03	30.310	31.000	29.260	30.050	29.976	9,610,620
2025-10-31	32.670	32.930	30.300	30.300	30.226	9,871,964
2025-10-30	33.650	34.980	32.430	33.000	32.919	14,530,892
2025-10-29	31.000	32.200	29.380	31.960	31.881	9,711,388
2025-10-28	30.650	31.780	30.200	30.580	30.505	7,980,337
2025-10-27	28.010	32.800	27.810	31.130	31.054	20,023,401

← NewerPage 4 of 21 · 1,213 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.