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
2025-10-24	29.870	30.000	26.680	27.400	27.333	14,563,815
2025-10-23	25.890	27.640	25.310	27.240	27.173	13,837,784
2025-10-22	25.120	25.910	24.620	24.850	24.789	3,413,633
2025-10-21	24.720	25.990	24.660	25.210	25.148	4,528,043
2025-10-20	24.700	25.850	24.530	24.900	24.839	6,529,019
2025-10-17	23.550	24.550	23.190	23.980	23.921	5,519,057
2025-10-16	24.500	24.500	23.430	23.610	23.552	3,154,426
2025-10-15	24.800	24.950	23.500	24.700	24.639	4,878,195
2025-10-14	25.210	25.350	24.500	24.640	24.579	4,977,393
2025-10-13	24.300	25.500	24.000	25.190	25.128	6,541,483
2025-10-10	23.060	25.870	23.010	25.250	25.188	11,115,035
2025-10-09	22.790	23.830	22.790	23.270	23.213	3,165,402
2025-09-30	23.190	23.420	22.510	22.780	22.724	3,755,163
2025-09-29	23.650	23.930	22.980	22.980	22.924	4,765,960
2025-09-26	24.790	24.790	23.590	23.650	23.592	5,238,620
2025-09-25	24.500	25.410	24.180	24.790	24.729	6,856,838
2025-09-24	23.400	24.950	23.400	24.600	24.540	7,427,535
2025-09-23	23.990	24.420	22.880	23.700	23.642	7,040,325
2025-09-22	22.930	23.770	22.220	23.450	23.392	6,439,503
2025-09-19	23.170	23.190	22.100	22.600	22.544	6,946,829
2025-09-18	22.990	24.230	22.710	23.300	23.243	14,413,531
2025-09-17	20.810	24.000	20.540	23.060	23.003	13,831,721
2025-09-16	20.450	20.880	20.350	20.710	20.659	2,322,930
2025-09-15	20.700	20.790	20.330	20.350	20.300	1,973,258
2025-09-12	20.340	20.850	20.210	20.550	20.500	2,790,836
2025-09-11	20.180	20.480	19.770	20.370	20.320	1,986,274
2025-09-10	20.010	20.620	19.690	20.280	20.230	2,531,331
2025-09-09	20.460	20.700	20.060	20.080	20.031	2,442,855
2025-09-08	19.890	20.740	19.800	20.610	20.559	4,390,090
2025-09-05	18.930	19.970	18.900	19.900	19.851	3,979,259
2025-09-04	19.160	19.430	18.660	18.930	18.884	2,481,201
2025-09-03	19.470	19.800	19.090	19.100	19.053	3,073,081
2025-09-02	19.980	20.240	19.030	19.500	19.452	5,386,135
2025-09-01	19.380	19.900	19.380	19.700	19.652	4,578,379
2025-08-29	20.680	20.680	19.470	19.600	19.552	7,474,199
2025-08-28	20.800	21.230	20.130	20.990	20.938	3,277,804
2025-08-27	21.660	21.720	20.800	20.820	20.769	3,397,605
2025-08-26	21.480	22.180	21.200	21.700	21.647	3,374,360
2025-08-25	21.360	22.430	21.130	21.580	21.527	5,650,609
2025-08-22	21.170	21.310	21.020	21.130	21.078	2,321,626
2025-08-21	21.290	21.310	20.830	21.100	21.048	2,257,152
2025-08-20	21.230	21.270	20.800	21.200	21.148	2,348,008
2025-08-19	21.130	21.450	20.690	21.310	21.258	2,757,833
2025-08-18	21.460	21.680	21.090	21.160	21.108	3,259,138
2025-08-15	20.350	21.260	20.300	21.120	21.068	2,985,479
2025-08-14	21.310	21.500	20.390	20.390	20.340	3,460,890
2025-08-13	21.000	21.460	20.800	21.310	21.258	2,699,931
2025-08-12	21.180	21.450	20.770	21.070	21.018	2,381,468
2025-08-11	20.490	21.330	20.490	21.300	21.248	3,582,443
2025-08-08	20.420	20.620	20.180	20.490	20.440	2,685,743
2025-08-07	20.600	20.840	20.390	20.490	20.440	2,604,959
2025-08-06	20.220	20.810	20.160	20.710	20.659	3,381,727
2025-08-05	19.900	20.390	19.900	20.210	20.160	2,508,004
2025-08-04	19.400	20.160	19.200	20.140	20.091	2,855,698
2025-08-01	19.260	19.530	19.250	19.450	19.402	1,696,829
2025-07-31	19.540	19.660	19.200	19.200	19.153	2,404,249
2025-07-30	19.790	19.830	19.320	19.500	19.452	3,450,373
2025-07-29	19.980	20.180	19.640	19.840	19.791	2,879,579
2025-07-28	19.950	20.220	19.750	19.990	19.941	2,401,937
2025-07-25	19.850	19.970	19.620	19.760	19.711	3,597,331

← NewerPage 5 of 21 · 1,218 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.