Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.420	17.510	16.420	17.420	17.420	25,024,898
2024-04-25	17.000	17.000	16.050	16.460	16.460	22,301,286
2024-04-24	16.190	17.120	16.190	17.100	17.100	15,117,428
2024-04-23	16.330	16.550	15.940	16.090	16.090	7,273,900
2024-04-22	16.380	16.520	15.860	16.300	16.300	6,958,180
2024-04-19	16.600	16.650	16.110	16.340	16.340	8,426,965
2024-04-18	16.570	17.030	16.160	16.730	16.730	8,500,769
2024-04-17	16.370	16.800	16.350	16.570	16.570	8,796,883
2024-04-16	16.940	17.120	16.150	16.170	16.170	11,241,600
2024-04-15	17.100	17.600	16.800	17.010	17.010	11,228,163
2024-04-12	16.900	17.820	16.900	17.250	17.250	13,078,761
2024-04-11	16.900	17.070	16.760	16.810	16.810	7,142,749
2024-04-10	17.450	17.540	16.740	16.900	16.900	9,559,458
2024-04-09	17.530	17.600	17.200	17.380	17.380	6,734,126
2024-04-08	17.790	18.080	17.380	17.410	17.410	12,997,777
2024-04-03	18.220	18.360	17.750	17.950	17.950	10,606,257
2024-04-02	18.600	18.670	18.100	18.240	18.240	11,682,055
2024-04-01	18.950	19.040	18.350	18.620	18.620	13,657,888
2024-03-29	18.380	18.770	17.860	18.770	18.770	6,340,761
2024-03-28	17.450	18.850	17.450	18.320	18.320	15,806,600
2024-03-27	18.100	18.170	17.500	17.510	17.510	8,926,099
2024-03-26	18.250	18.550	17.830	18.030	18.030	9,707,953
2024-03-25	18.800	18.990	18.220	18.240	18.240	10,967,856
2024-03-22	18.970	19.140	18.500	18.810	18.810	13,384,193
2024-03-21	19.400	19.450	18.780	18.960	18.960	13,580,851
2024-03-20	19.420	19.640	19.190	19.430	19.430	12,331,158
2024-03-19	20.000	20.060	19.360	19.430	19.430	13,663,489
2024-03-18	19.820	20.050	19.490	19.900	19.900	17,157,894
2024-03-15	19.520	19.970	19.280	19.820	19.820	19,013,288
2024-03-14	20.300	20.590	19.730	19.930	19.930	16,703,812
2024-03-13	20.240	21.450	19.800	20.930	20.930	30,504,797
2024-03-12	19.930	20.180	19.310	19.790	19.790	17,245,437
2024-03-11	20.300	20.310	19.550	20.050	20.050	24,903,118
2024-03-08	19.800	21.230	19.600	21.050	21.050	26,952,237
2024-03-07	19.950	20.220	19.430	19.800	19.800	21,116,976
2024-03-06	19.070	20.190	18.690	19.950	19.950	29,023,402
2024-03-05	19.060	20.350	18.980	19.160	19.160	41,172,186
2024-03-04	18.600	19.420	18.510	19.180	19.180	45,189,483
2024-03-01	16.520	17.650	16.520	17.650	17.650	20,997,992
2024-02-29	15.620	16.610	15.610	16.520	16.520	14,591,882
2024-02-28	17.090	17.480	15.810	15.860	15.860	22,012,722
2024-02-27	15.270	16.700	15.020	16.700	16.700	15,841,775
2024-02-26	14.960	15.500	14.950	15.180	15.180	10,070,800
2024-02-23	14.850	14.990	14.640	14.970	14.970	9,652,087
2024-02-22	14.510	15.450	14.420	14.970	14.970	11,923,214
2024-02-21	14.470	14.870	14.330	14.430	14.430	7,489,437
2024-02-20	14.660	14.660	14.220	14.420	14.420	7,563,240
2024-02-19	14.800	14.950	14.480	14.740	14.740	9,908,767
2024-02-08	13.400	14.540	13.350	14.490	14.490	11,997,913
2024-02-07	12.770	13.630	12.540	13.400	13.400	11,746,948
2024-02-06	11.650	12.750	11.250	12.510	12.510	11,232,022
2024-02-05	13.000	13.000	11.700	11.840	11.840	12,002,017
2024-02-02	13.720	14.010	12.510	13.000	13.000	8,269,965
2024-02-01	13.730	14.040	13.350	13.750	13.750	7,141,559
2024-01-31	14.330	14.660	13.610	13.660	13.660	7,305,891
2024-01-30	14.890	14.920	14.430	14.430	14.430	5,968,054
2024-01-29	15.530	15.570	14.850	14.910	14.910	4,747,994
2024-01-26	15.670	15.700	15.370	15.440	15.440	4,403,322
2024-01-25	15.080	15.660	14.900	15.630	15.630	6,524,980
2024-01-24	15.150	15.230	14.360	15.030	15.030	7,072,043

← NewerPage 11 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.