Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.770	17.340	16.750	17.230	17.230	8,534,771
2023-10-27	16.710	16.930	16.520	16.870	16.870	5,626,521
2023-10-26	16.500	16.830	16.380	16.760	16.760	5,721,696
2023-10-25	16.550	16.910	16.530	16.780	16.780	6,976,115
2023-10-24	16.060	16.540	15.940	16.490	16.490	7,712,201
2023-10-23	16.070	16.170	15.660	15.780	15.780	5,155,154
2023-10-20	16.410	16.530	16.100	16.120	16.120	5,330,818
2023-10-19	16.500	16.820	16.360	16.390	16.390	4,359,480
2023-10-18	16.740	17.040	16.430	16.550	16.550	3,900,223
2023-10-17	16.940	17.040	16.600	16.900	16.900	4,783,449
2023-10-16	17.370	17.430	16.890	17.000	17.000	4,837,023
2023-10-13	17.250	17.550	17.190	17.370	17.370	4,662,411
2023-10-12	17.470	17.520	17.280	17.400	17.400	5,441,474
2023-10-11	17.270	17.500	17.090	17.420	17.420	7,704,300
2023-10-10	17.010	17.340	17.000	17.180	17.180	5,854,500
2023-10-09	16.960	17.100	16.750	17.000	17.000	5,848,527
2023-09-28	16.650	17.130	16.650	17.010	17.010	7,809,858
2023-09-27	16.650	16.770	16.530	16.620	16.620	5,273,790
2023-09-26	16.740	16.910	16.580	16.710	16.710	5,878,709
2023-09-25	16.890	17.300	16.780	16.800	16.800	7,575,658
2023-09-22	16.170	17.100	16.150	17.010	17.010	11,346,970
2023-09-21	16.230	16.320	16.100	16.170	16.170	3,885,460
2023-09-20	16.480	16.560	16.230	16.230	16.230	4,264,574
2023-09-19	16.810	16.850	16.310	16.510	16.510	8,086,492
2023-09-18	16.880	17.170	16.600	16.910	16.910	8,820,140
2023-09-15	17.300	17.370	16.870	16.990	16.990	11,339,544
2023-09-14	18.000	18.000	17.320	17.480	17.480	20,172,857
2023-09-13	17.780	17.780	16.760	17.010	17.010	15,451,913
2023-09-12	17.270	18.380	17.160	17.820	17.820	19,611,180
2023-09-11	17.060	17.250	17.000	17.180	17.180	4,619,687
2023-09-08	17.170	17.200	17.000	17.110	17.110	2,443,173
2023-09-07	17.300	17.340	17.030	17.030	17.030	3,697,300
2023-09-06	17.030	17.360	16.950	17.340	17.340	5,578,031
2023-09-05	17.140	17.290	17.030	17.080	17.080	5,937,138
2023-09-04	16.980	17.170	16.820	17.160	17.160	4,717,708
2023-09-01	17.160	17.160	16.680	16.930	16.930	3,597,773
2023-08-31	16.990	17.110	16.860	17.000	17.000	4,070,000
2023-08-30	16.940	17.290	16.830	16.990	16.990	6,221,717
2023-08-29	15.950	16.900	15.870	16.810	16.810	7,089,000
2023-08-28	16.500	16.650	15.900	15.950	15.950	6,283,800
2023-08-25	16.330	16.400	15.600	15.700	15.700	6,116,243
2023-08-24	16.510	16.750	16.280	16.380	16.380	3,683,130
2023-08-23	16.510	16.700	16.400	16.420	16.420	3,563,900
2023-08-22	16.230	16.630	16.230	16.580	16.580	3,910,650
2023-08-21	16.350	16.580	16.250	16.270	16.270	2,559,900
2023-08-18	16.880	16.920	16.340	16.340	16.340	2,662,400
2023-08-17	16.500	16.860	16.320	16.800	16.800	3,934,468
2023-08-16	16.560	16.750	16.410	16.450	16.450	4,137,550
2023-08-15	17.100	17.200	16.490	16.560	16.560	6,034,005
2023-08-14	16.900	17.100	16.700	17.070	17.070	3,416,415
2023-08-11	17.300	17.470	16.910	16.930	16.930	4,274,424
2023-08-10	17.360	17.510	17.260	17.360	17.360	2,711,886
2023-08-09	17.350	17.520	17.280	17.360	17.360	3,710,770
2023-08-08	17.600	17.650	17.400	17.410	17.410	2,858,856
2023-08-07	17.520	17.740	17.480	17.600	17.600	3,633,316
2023-08-04	17.470	17.670	17.390	17.610	17.610	4,533,598
2023-08-03	17.520	17.900	17.360	17.470	17.470	6,440,172
2023-08-02	17.340	17.570	17.280	17.400	17.400	3,745,406
2023-08-01	17.470	17.560	17.250	17.380	17.380	5,066,938
2023-07-31	17.390	17.740	17.270	17.490	17.490	5,773,469

← NewerPage 13 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.