Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.180	18.490	17.670	18.110	17.568	18,768,651
2022-08-01	17.620	18.770	17.270	18.550	17.994	21,017,743
2022-07-29	17.600	17.850	17.080	17.530	17.005	14,391,967
2022-07-28	16.510	17.990	16.510	17.270	16.753	19,915,966
2022-07-27	16.050	16.480	15.620	16.460	15.967	8,406,557
2022-07-26	16.110	16.120	15.300	15.860	15.385	9,451,501
2022-07-25	16.400	16.730	15.970	16.080	15.598	6,882,723
2022-07-22	16.850	17.030	16.320	16.540	16.045	9,692,536
2022-07-21	16.480	17.180	16.310	16.900	16.394	14,766,623
2022-07-20	16.650	16.860	16.290	16.390	15.899	11,080,100
2022-07-19	16.590	16.900	16.030	16.640	16.142	17,992,139
2022-07-18	16.010	16.190	15.760	16.190	15.705	10,890,369
2022-07-15	15.640	16.200	15.480	16.020	15.540	10,347,012
2022-07-14	15.480	16.160	15.300	15.840	15.366	14,221,003
2022-07-13	14.900	15.080	14.750	14.990	14.541	3,228,591
2022-07-12	15.300	15.350	14.830	14.850	14.405	5,763,774
2022-07-11	15.700	15.800	15.150	15.300	14.842	6,960,387
2022-07-08	15.780	16.300	15.560	15.970	15.492	8,772,545
2022-07-07	15.600	15.850	15.150	15.830	15.356	8,087,653
2022-07-06	15.610	15.890	15.220	15.500	15.036	10,200,048
2022-07-05	15.940	16.400	15.590	15.700	15.230	10,506,482
2022-07-04	17.040	17.180	15.770	15.990	15.511	18,182,964
2022-07-01	17.280	17.460	16.880	17.180	16.665	8,786,141
2022-06-30	17.540	17.750	17.150	17.300	16.782	10,769,880
2022-06-29	18.410	19.090	17.540	17.630	17.102	16,973,678
2022-06-28	17.380	18.980	17.210	18.840	18.276	21,592,283
2022-06-27	18.360	18.410	17.450	17.550	17.024	29,316,760
2022-06-24	19.000	19.000	17.800	18.430	17.878	26,119,709
2022-06-23	16.080	17.840	16.080	17.840	17.306	12,010,798
2022-06-22	17.180	17.200	16.150	16.220	15.734	10,847,786
2022-06-21	16.870	17.990	16.670	17.220	16.704	19,400,909
2022-06-20	16.930	17.150	16.580	16.950	15.860	7,757,058
2022-06-17	16.760	16.840	15.980	16.680	15.608	10,103,943
2022-06-16	16.280	17.090	16.200	16.820	15.739	7,992,816
2022-06-15	16.890	17.380	16.100	16.280	15.233	8,001,140
2022-06-14	16.980	17.060	16.020	16.780	15.701	9,023,322
2022-06-13	16.480	17.800	16.180	17.250	16.141	10,351,805
2022-06-10	16.120	16.690	15.920	16.480	15.421	5,441,458
2022-06-09	16.550	16.550	15.890	16.100	15.065	2,761,391
2022-06-08	16.780	16.790	16.150	16.570	15.505	4,071,208
2022-06-07	17.180	17.300	16.470	16.930	15.842	5,502,300
2022-06-06	16.780	17.800	16.660	17.320	16.206	7,015,456
2022-06-02	16.130	16.950	16.010	16.840	15.757	7,187,159
2022-06-01	16.810	16.890	16.000	16.210	15.168	4,866,620
2022-05-31	16.230	16.950	16.110	16.750	15.673	4,865,263
2022-05-30	16.140	16.650	15.660	16.320	15.271	5,733,371
2022-05-27	16.800	16.870	16.070	16.420	15.364	4,892,898
2022-05-26	16.550	16.910	16.150	16.750	15.673	4,783,168
2022-05-25	16.390	16.990	16.250	16.550	15.486	3,520,939
2022-05-24	17.340	17.790	16.340	16.380	15.327	6,637,909
2022-05-23	17.380	17.430	16.920	17.340	16.225	3,949,102
2022-05-20	17.130	17.480	16.890	17.110	16.010	5,667,424
2022-05-19	17.000	17.340	16.730	17.140	16.038	8,365,615
2022-05-18	17.500	17.660	17.210	17.500	16.375	6,900,910
2022-05-17	17.180	17.600	16.760	17.250	16.141	7,934,184
2022-05-16	17.140	17.720	16.910	17.160	16.057	9,029,891
2022-05-13	15.940	17.320	15.640	17.140	16.038	17,417,203
2022-05-12	16.030	16.840	15.750	15.910	14.887	12,442,827
2022-05-11	14.800	16.180	14.800	16.180	15.140	7,656,737
2022-05-10	14.070	14.790	14.070	14.710	13.764	7,125,380

← NewerPage 18 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.