Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.040	17.790	17.030	17.610	17.083	10,418,455
2023-04-27	16.750	17.450	16.530	17.040	16.530	11,208,387
2023-04-26	17.090	17.450	16.520	16.710	16.210	13,098,611
2023-04-25	17.170	17.960	16.910	17.330	16.811	21,156,543
2023-04-24	19.500	19.670	17.250	17.250	16.733	25,274,374
2023-04-21	19.800	19.870	18.860	19.170	18.596	21,161,464
2023-04-20	19.960	20.480	19.500	20.010	19.411	31,321,715
2023-04-19	18.900	20.370	18.900	20.370	19.760	15,389,130
2023-04-18	18.230	18.700	17.930	18.520	17.965	8,163,496
2023-04-17	18.540	18.900	18.180	18.230	17.684	8,042,173
2023-04-14	18.470	18.750	18.310	18.590	18.033	5,332,649
2023-04-13	18.910	18.910	18.300	18.310	17.762	8,346,132
2023-04-12	18.860	19.280	18.720	18.950	18.382	7,430,650
2023-04-11	18.950	19.220	18.680	18.910	18.344	9,478,983
2023-04-10	19.700	19.800	18.900	18.940	18.373	15,190,233
2023-04-07	19.110	19.240	18.500	18.670	18.111	9,100,353
2023-04-06	18.500	19.200	18.400	19.090	18.518	13,363,995
2023-04-04	18.600	18.800	18.400	18.590	18.033	10,137,414
2023-04-03	18.390	18.990	18.340	18.580	18.023	10,925,807
2023-03-31	18.410	18.530	18.080	18.370	17.820	7,655,460
2023-03-30	18.620	18.880	18.400	18.470	17.917	8,824,722
2023-03-29	18.800	19.250	18.480	18.550	17.994	11,719,045
2023-03-28	18.800	19.860	18.800	18.980	18.412	17,267,136
2023-03-27	17.990	18.850	17.900	18.780	18.217	13,145,219
2023-03-24	17.870	18.170	17.710	17.990	17.451	7,727,408
2023-03-23	17.720	17.970	17.570	17.800	17.267	9,205,885
2023-03-22	17.460	17.720	17.270	17.630	17.102	7,147,980
2023-03-21	17.150	17.320	17.060	17.260	16.743	6,677,909
2023-03-20	16.700	17.240	16.660	17.170	16.656	9,354,662
2023-03-17	16.550	16.760	16.480	16.550	16.054	3,611,591
2023-03-16	16.700	16.800	16.390	16.440	15.948	4,291,098
2023-03-15	16.680	17.100	16.570	16.720	16.219	4,820,759
2023-03-14	16.560	16.690	16.160	16.560	16.064	4,630,276
2023-03-13	16.540	16.730	16.380	16.690	16.190	4,874,970
2023-03-10	16.850	16.990	16.550	16.620	16.122	4,924,022
2023-03-09	16.880	17.050	16.710	16.950	16.442	4,364,550
2023-03-08	16.610	16.940	16.590	16.880	16.374	4,594,969
2023-03-07	17.000	17.200	16.630	16.630	16.132	7,477,410
2023-03-06	16.950	17.350	16.690	17.090	16.578	10,465,748
2023-03-03	17.490	17.670	17.040	17.110	16.598	8,727,082
2023-03-02	17.980	18.280	17.340	17.430	16.908	15,811,023
2023-03-01	17.080	18.080	17.000	18.010	17.471	17,006,329
2023-02-28	17.030	17.480	16.920	17.120	16.607	7,074,211
2023-02-27	17.000	17.390	16.920	17.030	16.520	6,174,722
2023-02-24	17.180	17.250	16.800	17.150	16.636	4,864,557
2023-02-23	17.340	17.340	17.040	17.250	16.733	4,641,147
2023-02-22	17.030	17.430	17.010	17.270	16.753	5,858,995
2023-02-21	17.150	17.380	16.930	17.170	16.656	5,675,103
2023-02-20	16.830	17.100	16.660	17.050	16.539	5,828,476
2023-02-17	17.080	17.330	16.800	16.830	16.326	8,286,336
2023-02-16	17.540	17.680	16.900	17.000	16.491	9,426,326
2023-02-15	17.470	17.740	17.400	17.680	17.150	7,430,488
2023-02-14	17.520	17.720	17.390	17.480	16.956	6,837,618
2023-02-13	17.410	17.750	17.200	17.610	17.083	10,524,625
2023-02-10	17.390	17.690	17.200	17.400	16.879	11,074,717
2023-02-09	17.210	17.480	16.780	17.390	16.869	14,459,502
2023-02-08	16.850	17.990	16.650	17.400	16.879	15,434,775
2023-02-07	16.380	17.020	16.380	16.920	16.413	8,578,645
2023-02-06	16.410	16.660	16.350	16.490	15.996	7,347,610
2023-02-03	16.470	16.530	16.180	16.410	15.918	5,586,840

← NewerPage 15 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.