Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.730	17.320	16.640	17.090	16.578	9,941,194
2022-11-01	16.780	16.980	16.520	16.730	16.229	7,165,316
2022-10-31	16.220	16.950	15.900	16.730	16.229	10,216,189
2022-10-28	16.870	17.120	16.100	16.240	15.754	9,734,400
2022-10-27	17.080	17.260	16.880	16.980	16.471	10,444,762
2022-10-26	16.310	17.080	16.050	17.010	16.501	14,295,409
2022-10-25	15.380	16.450	15.280	16.330	15.841	15,724,893
2022-10-24	15.670	15.790	15.300	15.440	14.978	9,978,556
2022-10-21	15.400	16.050	15.300	15.550	15.084	14,277,594
2022-10-20	16.190	16.190	15.110	15.450	14.987	20,632,651
2022-10-19	17.300	17.300	15.730	16.500	16.006	39,935,469
2022-10-18	15.410	15.820	15.250	15.730	15.259	9,899,363
2022-10-17	14.600	15.520	14.600	15.410	14.948	10,258,574
2022-10-14	14.190	14.470	14.120	14.410	13.978	5,925,830
2022-10-13	13.700	14.500	13.580	14.080	13.658	8,348,302
2022-10-12	13.200	13.740	13.010	13.720	13.309	5,540,030
2022-10-11	13.050	13.220	12.900	13.070	12.679	3,156,777
2022-10-10	13.430	13.500	12.940	13.000	12.611	4,345,735
2022-09-30	13.800	13.850	13.410	13.410	13.008	4,525,842
2022-09-29	13.700	14.000	13.660	13.860	13.445	4,717,905
2022-09-28	14.070	14.210	13.600	13.610	13.202	4,348,111
2022-09-27	13.760	14.080	13.600	14.070	13.649	4,244,390
2022-09-26	13.770	14.060	13.560	13.760	13.348	5,931,948
2022-09-23	14.470	14.600	13.850	14.010	13.590	5,956,943
2022-09-22	14.340	14.680	14.300	14.330	13.901	4,836,651
2022-09-21	14.440	14.680	14.100	14.500	14.066	6,435,260
2022-09-20	14.360	14.620	14.210	14.510	14.075	5,598,750
2022-09-19	14.430	14.620	14.020	14.200	13.775	6,947,400
2022-09-16	14.780	15.000	14.320	14.430	13.998	7,162,662
2022-09-15	15.630	15.720	14.760	14.880	14.434	8,010,992
2022-09-14	15.730	15.940	15.490	15.550	15.084	5,893,191
2022-09-13	16.250	16.540	15.870	15.990	15.511	7,535,245
2022-09-09	16.210	16.250	15.750	16.130	15.647	8,344,608
2022-09-08	16.910	16.970	16.160	16.240	15.754	9,239,460
2022-09-07	16.540	17.140	16.420	16.910	16.404	6,412,680
2022-09-06	16.400	16.790	16.310	16.660	16.161	6,803,795
2022-09-05	16.850	16.890	15.850	16.480	15.986	13,803,236
2022-09-02	16.650	17.200	16.510	16.850	16.345	7,287,015
2022-09-01	16.670	17.410	16.600	16.740	16.239	12,559,972
2022-08-31	18.090	18.090	16.390	16.590	16.093	16,919,135
2022-08-30	17.750	18.570	17.650	18.110	17.568	16,322,267
2022-08-29	18.030	18.400	17.580	17.720	17.189	23,041,170
2022-08-26	17.090	18.620	17.000	18.140	17.597	31,318,157
2022-08-25	16.790	17.030	16.600	16.930	16.423	7,339,555
2022-08-24	18.120	18.170	16.600	16.700	16.200	14,968,707
2022-08-23	18.010	18.590	17.800	18.120	17.577	9,431,401
2022-08-22	17.780	18.160	17.650	18.030	17.490	7,162,980
2022-08-19	18.180	18.680	17.890	17.910	17.374	14,925,627
2022-08-18	18.260	18.490	18.050	18.160	17.616	10,133,859
2022-08-17	18.330	18.590	17.780	18.300	17.752	17,895,437
2022-08-16	18.500	18.500	17.850	18.090	17.548	15,410,230
2022-08-15	17.500	18.650	17.500	18.510	17.956	20,341,378
2022-08-12	18.320	18.390	17.730	17.800	17.267	17,634,412
2022-08-11	17.350	18.580	17.350	18.380	17.829	21,432,818
2022-08-10	17.420	17.630	17.230	17.290	16.772	8,016,800
2022-08-09	17.800	17.870	17.310	17.520	16.995	11,929,459
2022-08-08	17.900	18.260	17.350	17.930	17.393	13,979,080
2022-08-05	17.610	18.000	17.270	17.880	17.344	16,985,354
2022-08-04	17.840	17.960	17.400	17.710	17.180	10,827,942
2022-08-03	18.110	18.490	17.600	17.720	17.189	15,859,350

← NewerPage 17 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.