Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	20.370	20.650	20.050	20.150	20.150	23,012,777
2024-07-24	21.070	21.660	20.770	20.850	20.850	29,328,251
2024-07-23	22.440	22.680	21.600	21.640	21.640	32,333,379
2024-07-22	21.600	22.060	21.290	21.940	21.940	24,218,057
2024-07-19	22.000	22.190	21.610	21.720	21.720	27,053,989
2024-07-18	21.910	22.540	21.480	22.270	22.270	36,912,499
2024-07-17	24.590	24.600	22.680	22.680	22.680	46,495,247
2024-07-16	23.590	25.200	23.550	25.200	25.200	45,680,136
2024-07-15	24.390	24.600	23.730	24.000	24.000	36,517,768
2024-07-12	24.750	24.880	24.080	24.150	24.150	53,440,138
2024-07-11	24.100	26.210	24.100	25.510	25.510	73,648,046
2024-07-10	21.960	24.290	21.790	23.830	23.830	58,249,597
2024-07-09	20.780	22.300	20.220	22.080	22.080	41,589,143
2024-07-08	20.900	21.150	20.400	20.900	20.900	30,460,122
2024-07-05	21.690	21.690	21.690	21.690	21.690	0
2024-07-04	20.500	21.690	20.330	21.690	21.690	43,968,314
2024-07-03	19.170	20.380	19.170	19.720	19.720	24,954,197
2024-07-02	19.550	19.980	18.850	19.060	19.060	11,156,284
2024-07-01	19.690	19.850	18.800	19.500	19.500	12,155,080
2024-06-28	18.980	20.150	18.900	19.740	19.740	15,935,420
2024-06-27	19.350	19.750	19.010	19.250	19.250	11,563,640
2024-06-26	18.910	19.550	18.710	19.500	19.500	10,453,933
2024-06-25	19.280	19.420	18.560	18.770	18.770	14,078,530
2024-06-24	19.310	20.440	19.300	19.430	19.430	16,940,714
2024-06-21	19.120	19.700	19.030	19.550	19.550	10,604,385
2024-06-20	19.840	20.000	19.290	19.360	19.360	14,304,829
2024-06-19	20.120	20.340	19.750	19.950	19.950	14,692,953
2024-06-18	20.210	21.300	20.150	20.600	20.600	21,708,930
2024-06-17	20.500	20.650	19.920	20.340	20.340	21,711,448
2024-06-14	19.800	21.200	19.790	20.650	20.650	34,569,389
2024-06-13	19.800	20.620	19.460	20.000	20.000	32,509,995
2024-06-12	19.330	20.070	19.190	19.690	19.690	29,610,037
2024-06-11	18.300	19.550	18.160	19.540	19.540	26,851,210
2024-06-07	19.000	19.070	18.310	18.530	18.530	21,468,869
2024-06-06	18.790	19.620	18.460	18.520	18.520	37,035,937
2024-06-05	18.000	18.770	17.900	18.530	18.530	24,043,301
2024-06-04	18.040	18.120	17.530	17.900	17.900	8,754,603
2024-06-03	17.940	18.270	17.730	18.010	18.010	10,304,274
2024-05-31	17.610	18.090	17.510	17.870	17.870	9,043,627
2024-05-30	17.540	17.970	17.230	17.580	17.580	7,503,260
2024-05-29	17.610	17.900	17.510	17.600	17.600	6,006,100
2024-05-28	17.940	18.260	17.600	17.660	17.660	8,509,997
2024-05-27	17.420	18.110	17.380	18.080	18.080	9,322,615
2024-05-24	17.900	18.090	17.380	17.560	17.560	11,937,247
2024-05-23	18.280	18.280	17.800	17.890	17.890	10,115,300
2024-05-22	18.200	18.260	17.950	18.210	18.210	8,833,900
2024-05-21	18.610	18.630	18.080	18.170	18.170	10,185,951
2024-05-20	18.870	18.870	18.380	18.510	18.510	16,581,604
2024-05-17	18.300	18.880	18.020	18.880	18.880	11,993,832
2024-05-16	18.300	18.680	18.190	18.370	18.370	13,781,719
2024-05-15	18.020	18.570	17.850	18.190	18.190	10,919,950
2024-05-14	17.860	18.250	17.840	18.000	18.000	11,540,731
2024-05-13	17.900	18.510	17.710	17.850	17.850	19,134,525
2024-05-10	18.520	18.560	18.090	18.150	18.150	13,247,489
2024-05-09	18.310	18.570	18.170	18.520	18.520	14,384,730
2024-05-08	18.200	19.130	18.160	18.560	18.560	19,360,566
2024-05-07	18.300	18.950	18.220	18.390	18.390	19,504,644
2024-05-06	18.380	18.690	18.110	18.300	18.300	18,030,568
2024-04-30	18.650	18.920	17.880	18.070	18.070	25,816,388
2024-04-29	17.870	18.250	17.500	18.050	18.050	24,969,855

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.6000 CNY
2022-06-21	0.6000 CNY
2021-06-17	0.7800 CNY
2020-07-09	0.5000 CNY
2019-06-19	0.4400 CNY

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