Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.770	15.130	14.530	15.030	15.030	6,719,275
2024-01-22	15.750	15.840	14.630	14.710	14.710	6,827,530
2024-01-19	16.000	16.180	15.730	15.750	15.750	4,100,340
2024-01-18	16.010	16.080	15.400	15.980	15.980	8,175,863
2024-01-17	16.530	16.640	16.000	16.090	16.090	4,974,295
2024-01-16	16.690	16.760	16.350	16.540	16.540	5,011,498
2024-01-15	16.660	16.950	16.580	16.820	16.820	3,920,442
2024-01-12	16.660	17.070	16.620	16.780	16.780	4,956,217
2024-01-11	16.450	16.790	16.450	16.730	16.730	4,327,899
2024-01-10	16.490	16.700	16.240	16.550	16.550	4,112,147
2024-01-09	16.600	16.940	16.500	16.640	16.640	5,070,652
2024-01-08	17.250	17.280	16.430	16.530	16.530	10,156,197
2024-01-05	17.520	17.740	17.070	17.180	17.180	5,218,520
2024-01-04	17.800	17.820	17.360	17.530	17.530	5,542,303
2024-01-03	18.110	18.170	17.730	17.820	17.820	6,051,207
2024-01-02	18.320	18.360	18.090	18.110	18.110	5,802,541
2023-12-29	17.950	18.330	17.720	18.280	18.280	7,636,658
2023-12-28	17.620	17.960	17.440	17.880	17.880	6,522,135
2023-12-27	17.000	17.600	16.970	17.510	17.510	5,723,160
2023-12-26	17.500	17.530	16.910	17.010	17.010	5,958,895
2023-12-25	17.790	17.930	17.260	17.520	17.520	7,355,906
2023-12-22	17.730	18.310	17.520	17.590	17.590	8,905,044
2023-12-21	17.590	17.830	17.090	17.690	17.690	5,420,641
2023-12-20	18.000	18.080	17.560	17.590	17.590	5,132,056
2023-12-19	17.790	17.950	17.530	17.910	17.910	4,083,436
2023-12-18	18.050	18.050	17.690	17.740	17.740	4,575,357
2023-12-15	18.110	18.260	17.900	18.020	18.020	5,064,300
2023-12-14	18.370	18.580	18.100	18.110	18.110	5,049,671
2023-12-13	18.300	18.750	18.280	18.330	18.330	9,816,159
2023-12-12	18.050	18.310	17.970	18.300	18.300	8,011,003
2023-12-11	17.500	18.090	17.280	18.060	18.060	9,039,963
2023-12-08	17.260	17.750	17.250	17.500	17.500	4,804,251
2023-12-07	16.900	17.320	16.850	17.250	17.250	5,531,673
2023-12-06	17.170	17.320	16.810	16.900	16.900	6,398,448
2023-12-05	17.890	17.890	17.170	17.200	17.200	7,473,894
2023-12-04	17.930	18.040	17.660	17.900	17.900	5,900,561
2023-12-01	17.810	17.920	17.510	17.840	17.840	5,222,956
2023-11-30	18.090	18.090	17.610	17.810	17.810	6,214,083
2023-11-29	18.090	18.420	17.980	18.070	18.070	6,409,800
2023-11-28	17.750	18.150	17.650	18.040	18.040	7,401,210
2023-11-27	17.630	17.840	17.420	17.700	17.700	5,966,670
2023-11-24	18.060	18.060	17.520	17.560	17.560	7,721,748
2023-11-23	17.710	18.100	17.620	18.060	18.060	7,991,979
2023-11-22	17.560	18.200	17.550	17.670	17.670	15,472,998
2023-11-21	18.180	18.180	17.570	17.610	17.610	21,022,904
2023-11-20	18.500	18.500	18.500	18.500	18.500	0
2023-11-17	18.500	18.500	18.500	18.500	18.500	0
2023-11-16	18.500	18.500	18.500	18.500	18.500	0
2023-11-15	18.480	18.690	18.270	18.500	18.500	8,530,468
2023-11-14	18.080	18.480	17.970	18.330	18.330	8,821,492
2023-11-13	17.960	18.310	17.880	18.030	18.030	9,668,259
2023-11-10	17.760	18.070	17.700	17.860	17.860	4,202,389
2023-11-09	17.840	18.500	17.800	17.860	17.860	5,916,163
2023-11-08	18.110	18.200	17.750	17.980	17.980	5,115,385
2023-11-07	18.000	18.330	17.900	18.150	18.150	8,219,420
2023-11-06	18.000	18.250	17.990	18.030	18.030	9,730,157
2023-11-03	17.250	17.980	17.250	17.900	17.900	7,495,805
2023-11-02	17.940	17.940	17.150	17.200	17.200	6,537,105
2023-11-01	17.820	18.110	17.750	17.880	17.880	7,707,332
2023-10-31	17.390	18.300	17.390	17.800	17.800	17,050,114

← NewerPage 12 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.