Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.420	16.560	16.320	16.470	15.977	6,447,608
2023-02-01	16.200	16.400	16.130	16.340	15.851	9,447,395
2023-01-31	16.250	16.440	16.060	16.140	15.657	6,762,676
2023-01-30	15.910	16.420	15.910	16.110	15.627	12,571,922
2023-01-20	15.580	15.840	15.500	15.720	15.249	8,369,586
2023-01-19	15.460	15.570	15.390	15.540	15.075	3,451,934
2023-01-18	15.470	15.510	15.350	15.390	14.929	3,982,985
2023-01-17	15.380	15.470	15.250	15.380	14.919	6,202,800
2023-01-16	15.030	15.300	15.030	15.280	14.822	3,925,575
2023-01-13	15.140	15.210	15.020	15.120	14.667	3,669,230
2023-01-12	15.060	15.250	14.900	15.130	14.677	4,356,560
2023-01-11	15.010	15.340	14.920	14.970	14.522	6,519,164
2023-01-10	14.880	15.090	14.840	15.010	14.560	4,079,296
2023-01-09	15.010	15.210	14.840	14.930	14.483	5,676,802
2023-01-06	14.640	15.180	14.640	14.850	14.405	4,775,460
2023-01-05	14.600	14.810	14.470	14.700	14.260	4,680,106
2023-01-04	14.700	14.880	14.400	14.590	14.153	5,367,429
2023-01-03	14.350	14.890	14.250	14.780	14.337	6,042,319
2022-12-30	14.590	14.630	14.190	14.380	13.949	5,031,214
2022-12-29	14.690	14.780	14.500	14.530	14.095	2,915,866
2022-12-28	14.710	14.830	14.580	14.620	14.182	2,504,329
2022-12-27	14.760	14.870	14.510	14.780	14.337	2,725,720
2022-12-26	14.080	14.720	14.000	14.690	14.250	4,654,960
2022-12-23	14.260	14.260	13.920	13.990	13.571	3,010,485
2022-12-22	14.420	14.530	14.160	14.190	13.765	2,722,581
2022-12-21	14.780	14.840	14.330	14.420	13.988	4,545,008
2022-12-20	14.660	14.930	14.630	14.800	14.357	2,518,133
2022-12-19	14.800	14.980	14.680	14.750	14.308	3,700,047
2022-12-16	15.150	15.180	14.800	14.840	14.396	3,539,476
2022-12-15	14.940	15.290	14.800	15.150	14.696	4,829,957
2022-12-14	15.160	15.410	14.880	14.940	14.493	4,373,545
2022-12-13	15.300	15.370	15.000	15.050	14.599	3,912,783
2022-12-12	15.160	15.430	15.060	15.330	14.871	5,110,143
2022-12-09	15.000	15.240	14.850	15.160	14.706	4,848,722
2022-12-08	15.250	15.310	14.980	15.000	14.551	4,273,923
2022-12-07	15.220	15.440	15.090	15.150	14.696	5,772,082
2022-12-06	15.480	15.580	15.180	15.350	14.890	5,160,236
2022-12-05	15.690	15.880	15.400	15.530	15.065	5,484,952
2022-12-02	15.620	15.890	15.600	15.670	15.201	4,007,633
2022-12-01	15.800	16.170	15.680	15.700	15.230	5,461,377
2022-11-30	15.820	15.890	15.510	15.700	15.230	3,480,852
2022-11-29	15.700	15.890	15.370	15.770	15.298	4,466,061
2022-11-28	15.780	15.780	15.380	15.490	15.026	6,428,695
2022-11-25	16.130	16.140	15.750	15.770	15.298	3,374,457
2022-11-24	16.080	16.360	15.970	16.050	15.569	3,701,170
2022-11-23	16.210	16.210	15.670	16.080	15.598	4,583,412
2022-11-22	16.520	16.570	16.050	16.090	15.608	4,653,815
2022-11-21	16.120	16.640	16.100	16.530	16.035	6,924,427
2022-11-18	16.680	16.850	16.210	16.270	15.783	4,766,087
2022-11-17	16.340	16.630	16.160	16.610	16.112	3,935,996
2022-11-16	16.720	16.750	16.370	16.440	15.948	4,737,648
2022-11-15	16.280	16.770	16.010	16.730	16.229	6,157,272
2022-11-14	16.740	16.740	16.110	16.220	15.734	6,850,041
2022-11-11	16.880	17.090	16.550	16.560	16.064	5,161,889
2022-11-10	16.870	16.940	16.380	16.600	16.103	6,661,177
2022-11-09	17.080	17.450	16.900	16.920	16.413	5,507,417
2022-11-08	17.150	17.260	16.700	16.900	16.394	5,094,698
2022-11-07	17.270	17.320	16.940	17.150	16.636	5,936,074
2022-11-04	17.200	17.380	16.880	17.280	16.762	7,539,943
2022-11-03	16.950	17.290	16.940	17.150	16.636	4,915,482

← NewerPage 16 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.