OK Science and Technology Co., Ltd. (001223.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

35.44

+0.86

(+2.49%)

At close: 03:04PM CST

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	39.37	35.68	34.62	35.44	35.44	520,900
06 Jun 2024	36.52	36.82	34.08	34.58	34.58	804,600
05 Jun 2024	37.38	37.77	36.36	36.42	36.42	453,600
04 Jun 2024	38.51	38.74	37.00	37.45	37.45	758,500
03 Jun 2024	40.05	40.05	38.56	38.92	38.92	573,900
31 May 2024	39.37	40.39	39.37	40.05	40.05	508,600
30 May 2024	39.42	39.73	39.08	39.41	39.41	361,100
29 May 2024	39.13	40.10	39.00	39.32	39.32	300,800
28 May 2024	39.39	39.97	39.05	39.29	39.29	327,900
27 May 2024	39.56	40.17	38.90	39.66	39.66	448,900
24 May 2024	40.35	40.79	39.45	39.50	39.50	480,200
23 May 2024	40.99	41.18	40.10	40.33	40.33	413,300
22 May 2024	40.78	41.20	40.32	40.96	40.96	329,300
21 May 2024	41.41	41.41	40.54	40.78	40.78	311,100
20 May 2024	41.48	42.10	41.00	41.27	41.27	430,100
17 May 2024	40.47	41.49	40.47	41.48	41.48	341,900
16 May 2024	41.00	41.60	40.72	40.88	40.88	404,500
16 May 2024	0.8 Dividend
15 May 2024	41.66	41.99	41.18	41.52	40.72	315,900
14 May 2024	41.62	42.45	41.51	41.76	40.96	410,900
13 May 2024	42.35	42.35	41.00	41.62	40.82	457,300
10 May 2024	43.30	43.35	42.21	42.59	41.77	619,100
09 May 2024	41.60	43.42	41.60	43.30	42.47	800,900
08 May 2024	42.80	43.04	41.52	41.59	40.79	708,500
07 May 2024	42.78	42.88	42.12	42.80	41.98	632,900
06 May 2024	41.86	42.94	41.33	42.61	41.79	884,300
30 Apr 2024	40.20	41.68	39.88	41.46	40.66	1,243,100
29 Apr 2024	39.45	40.56	39.45	40.20	39.43	938,000
26 Apr 2024	39.18	39.73	38.62	39.53	38.77	893,500
25 Apr 2024	38.47	40.40	37.70	39.66	38.90	1,515,100
24 Apr 2024	36.94	37.74	36.70	37.70	36.97	655,800
23 Apr 2024	36.00	36.98	36.00	36.69	35.98	643,725
22 Apr 2024	35.99	36.72	35.00	36.41	35.71	574,400
19 Apr 2024	36.60	37.10	36.03	36.48	35.78	598,700
18 Apr 2024	37.28	37.49	35.80	36.52	35.82	788,900
17 Apr 2024	34.59	37.27	34.59	36.82	36.11	1,212,400
16 Apr 2024	36.53	36.53	33.37	34.66	33.99	1,127,200
15 Apr 2024	39.13	40.10	36.01	36.95	36.24	1,110,300
12 Apr 2024	40.97	41.24	39.41	39.50	38.74	928,200
11 Apr 2024	41.18	42.00	40.08	41.45	40.65	595,700
10 Apr 2024	43.02	43.24	40.86	41.17	40.38	699,682
09 Apr 2024	41.36	43.24	41.18	43.00	42.17	882,700
08 Apr 2024	44.10	44.10	41.18	41.37	40.57	919,205
03 Apr 2024	45.16	45.20	43.70	43.93	43.08	739,837
02 Apr 2024	45.39	45.80	44.57	45.64	44.76	910,440
01 Apr 2024	44.37	45.01	43.53	45.01	44.14	656,900
29 Mar 2024	43.40	44.18	43.30	43.68	42.84	287,800
28 Mar 2024	42.40	43.92	42.06	43.42	42.58	716,000
27 Mar 2024	44.45	44.98	42.45	42.45	41.63	739,500
26 Mar 2024	43.59	45.00	43.01	44.67	43.81	869,818
25 Mar 2024	44.90	45.26	43.58	43.60	42.76	693,720
22 Mar 2024	46.20	46.44	44.70	45.36	44.49	1,018,504
21 Mar 2024	46.01	46.78	45.10	46.50	45.60	1,007,700
20 Mar 2024	45.60	46.05	45.20	46.00	45.11	833,015
19 Mar 2024	44.98	46.70	44.77	45.60	44.72	1,351,148
18 Mar 2024	44.79	45.10	44.30	44.96	44.09	855,548
15 Mar 2024	43.85	44.40	43.31	44.40	43.54	765,900
14 Mar 2024	44.36	44.78	43.05	43.75	42.91	757,000
13 Mar 2024	44.19	44.63	43.65	44.29	43.44	770,300
12 Mar 2024	44.11	44.80	43.43	44.17	43.32	1,232,900
11 Mar 2024	42.10	44.96	42.10	44.43	43.57	1,601,400
08 Mar 2024	42.60	43.45	41.58	42.38	41.56	846,548
07 Mar 2024	42.88	43.75	42.18	42.60	41.78	780,500
06 Mar 2024	41.37	43.04	41.24	42.58	41.76	670,800
05 Mar 2024	42.70	43.09	41.55	41.81	41.00	761,200
04 Mar 2024	44.45	44.48	42.29	43.04	42.21	766,424
01 Mar 2024	43.97	44.20	43.00	43.51	42.67	912,203
29 Feb 2024	40.14	43.30	39.64	43.29	42.46	1,406,695
28 Feb 2024	47.39	47.39	41.14	41.14	40.35	1,896,100
27 Feb 2024	44.41	45.71	43.03	45.71	44.83	1,466,600
26 Feb 2024	43.76	47.45	43.05	45.11	44.24	2,025,500
23 Feb 2024	41.48	43.33	41.30	43.31	42.48	1,282,548
22 Feb 2024	41.40	41.87	40.37	41.67	40.87	1,224,200
21 Feb 2024	38.69	41.36	38.65	40.07	39.30	1,207,648
20 Feb 2024	37.80	39.48	37.28	39.25	38.49	1,056,136
19 Feb 2024	37.31	38.87	36.70	38.16	37.42	1,453,661
08 Feb 2024	33.90	37.31	31.50	37.31	36.59	1,352,317
07 Feb 2024	36.02	36.07	33.02	33.92	33.27	1,275,979
06 Feb 2024	35.00	37.19	32.17	36.20	35.50	1,442,000
05 Feb 2024	39.01	39.98	35.74	35.74	35.05	792,600
02 Feb 2024	42.34	43.00	38.24	39.71	38.94	718,300
01 Feb 2024	42.31	42.76	41.00	42.15	41.34	708,100
31 Jan 2024	45.75	45.75	42.04	42.35	41.53	759,400
30 Jan 2024	47.27	47.27	45.63	45.63	44.75	591,400
29 Jan 2024	49.48	49.89	46.95	47.08	46.17	541,400
26 Jan 2024	49.97	50.10	48.50	48.69	47.75	590,900
25 Jan 2024	47.45	49.32	46.97	49.31	48.36	873,900
24 Jan 2024	47.80	48.47	45.09	47.57	46.65	758,700
23 Jan 2024	48.15	48.80	47.00	47.30	46.39	831,400
22 Jan 2024	52.05	52.05	47.88	48.21	47.28	710,887
19 Jan 2024	53.32	54.30	51.70	51.70	50.70	498,400
18 Jan 2024	53.18	53.68	51.30	52.96	51.94	528,600
17 Jan 2024	55.01	55.01	53.19	53.19	52.17	338,300
16 Jan 2024	55.31	55.99	53.65	54.67	53.62	557,400
15 Jan 2024	55.94	55.94	55.94	55.94	54.86	-
12 Jan 2024	57.11	57.44	55.86	55.94	54.86	464,300
11 Jan 2024	55.84	57.50	55.38	57.00	55.90	580,300
10 Jan 2024	55.61	57.18	55.61	55.65	54.58	408,000
09 Jan 2024	57.40	58.35	56.24	56.91	55.81	461,500
08 Jan 2024	58.72	59.20	57.29	57.40	56.29	392,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,856.56-116.45(-0.97%)

NZD/USD0.6192-0.0009(-0.14%)

NZD/EUR0.5682-0.0004(-0.07%)

ALL ORDS8,112.80+38.50(+0.48%)

ASX 2007,860.00+38.20(+0.49%)

OIL75.54-0.01(-0.01%)

OK Science and Technology Co., Ltd. (001223.SZ)

NZX 50
11,856.56
-116.45(-0.97%)

NZD/USD
0.6192
-0.0009(-0.14%)

NZD/EUR
0.5682
-0.0004(-0.07%)

ALL ORDS
8,112.80
+38.50(+0.48%)

ASX 200
7,860.00
+38.20(+0.49%)

OIL
75.54
-0.01(-0.01%)