Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.480	17.520	17.250	17.260	17.260	4,803,554
2023-07-27	17.750	17.880	17.390	17.420	17.420	4,235,795
2023-07-26	18.140	18.180	17.640	17.700	17.700	5,396,595
2023-07-25	17.650	18.250	17.600	18.070	18.070	9,117,382
2023-07-24	17.250	17.700	17.250	17.490	17.490	4,326,450
2023-07-21	17.490	17.660	17.150	17.300	17.300	6,092,265
2023-07-20	18.140	18.150	17.540	17.590	17.590	7,930,696
2023-07-19	18.290	18.400	17.960	18.100	18.100	5,980,114
2023-07-18	18.500	18.680	18.210	18.280	18.280	6,718,459
2023-07-17	18.580	18.800	18.360	18.440	18.440	6,783,000
2023-07-14	18.800	18.900	18.520	18.600	18.600	7,875,688
2023-07-13	18.300	18.770	18.120	18.670	18.670	10,391,444
2023-07-12	18.520	18.890	18.220	18.250	18.250	8,816,600
2023-07-11	17.800	18.640	17.790	18.550	18.550	10,796,178
2023-07-10	18.110	18.120	17.780	17.830	17.830	5,633,198
2023-07-07	18.220	18.390	17.810	18.060	18.060	7,140,592
2023-07-06	18.300	19.250	18.110	18.350	18.350	10,050,940
2023-07-05	18.380	18.460	18.190	18.200	18.200	8,954,967
2023-07-04	18.100	18.570	17.800	18.450	18.450	13,740,841
2023-07-03	19.700	19.860	18.080	18.130	18.130	25,540,259
2023-06-30	19.730	19.820	19.160	19.530	19.530	12,582,985
2023-06-29	19.100	20.300	19.030	19.690	19.690	14,146,550
2023-06-28	19.670	19.670	18.730	19.150	19.150	8,734,220
2023-06-27	18.770	19.730	18.760	19.600	19.600	10,762,824
2023-06-26	19.380	19.700	18.750	18.800	18.800	10,460,176
2023-06-21	19.600	20.080	19.330	19.330	19.330	13,522,696
2023-06-20	19.670	19.780	19.400	19.660	19.660	9,524,138
2023-06-19	19.570	19.840	19.350	19.680	19.680	13,930,166
2023-06-16	18.940	19.800	18.800	19.540	19.540	15,910,019
2023-06-15	18.800	19.270	18.730	18.800	18.800	11,156,416
2023-06-14	18.800	19.140	18.660	18.930	18.930	13,329,961
2023-06-13	18.900	19.100	18.690	18.820	18.820	13,592,127
2023-06-12	19.300	19.500	18.880	18.950	18.950	23,691,704
2023-06-09	19.020	20.060	18.760	19.860	19.860	32,164,867
2023-06-08	18.340	19.050	17.900	18.940	18.940	20,454,772
2023-06-07	18.110	18.500	17.950	18.320	18.320	8,204,046
2023-06-06	18.600	18.700	18.100	18.160	18.160	13,644,817
2023-06-05	18.810	19.060	18.680	18.700	18.700	11,507,722
2023-06-02	19.180	19.190	18.460	18.860	18.860	19,569,398
2023-06-01	19.880	20.100	19.490	20.030	19.430	31,175,136
2023-05-31	19.800	21.000	19.210	20.380	19.770	49,703,083
2023-05-30	18.570	19.590	18.150	19.390	18.809	30,959,661
2023-05-29	18.400	19.100	18.130	18.550	17.994	25,690,227
2023-05-26	17.410	19.060	17.000	18.480	17.926	28,348,122
2023-05-25	16.950	17.970	16.910	17.410	16.889	17,350,167
2023-05-24	16.760	17.150	16.680	16.990	16.481	5,412,779
2023-05-23	17.170	17.230	16.800	16.880	16.374	8,153,112
2023-05-22	17.370	17.440	16.880	17.090	16.578	10,458,814
2023-05-19	16.640	17.590	16.310	17.340	16.821	18,325,681
2023-05-18	16.280	17.440	16.250	16.910	16.404	16,713,756
2023-05-17	16.310	16.400	16.150	16.280	15.792	5,975,783
2023-05-16	16.570	16.610	16.250	16.310	15.821	7,828,936
2023-05-15	16.540	16.750	16.220	16.570	16.074	8,827,718
2023-05-12	16.210	16.800	16.060	16.410	15.918	9,083,883
2023-05-11	15.990	16.220	15.860	16.150	15.666	5,641,615
2023-05-10	16.200	16.210	15.700	15.880	15.404	8,942,106
2023-05-09	16.670	16.750	16.210	16.220	15.734	7,885,535
2023-05-08	16.740	16.870	16.500	16.660	16.161	7,096,760
2023-05-05	17.110	17.110	16.450	16.710	16.210	7,944,346
2023-05-04	17.400	17.730	16.750	17.110	16.598	10,347,624

← NewerPage 14 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.