Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.070	14.790	14.070	14.710	13.764	7,125,380
2022-05-09	14.420	14.590	14.000	14.390	13.465	4,705,374
2022-05-06	14.000	15.300	14.000	14.420	13.493	8,940,141
2022-05-05	13.470	14.660	13.280	14.660	13.718	9,663,349
2022-04-29	12.500	13.510	12.480	13.330	12.473	6,431,824
2022-04-28	12.830	12.830	12.040	12.350	11.556	6,506,554
2022-04-27	11.950	12.880	11.770	12.610	11.799	8,799,079
2022-04-26	13.010	13.180	12.020	12.110	11.331	6,870,617
2022-04-25	13.700	14.100	12.950	13.000	12.164	5,749,056
2022-04-22	14.570	14.720	14.170	14.300	13.381	3,085,608
2022-04-21	15.020	15.440	14.450	14.550	13.615	3,906,816
2022-04-20	15.030	15.250	14.790	15.070	14.101	3,286,029
2022-04-19	15.030	15.500	14.840	15.040	14.073	5,403,434
2022-04-18	14.900	15.480	13.920	15.290	14.307	7,911,982
2022-04-15	14.360	14.850	13.720	14.800	13.849	5,761,480
2022-04-14	13.980	14.370	13.980	14.330	13.409	3,410,944
2022-04-13	14.410	14.600	13.850	13.860	12.969	4,759,430
2022-04-12	14.730	14.770	14.110	14.580	13.643	5,861,524
2022-04-11	15.650	15.680	14.410	14.680	13.736	6,040,017
2022-04-08	15.830	16.050	15.530	15.620	14.616	3,977,840
2022-04-07	16.570	16.570	15.750	15.790	14.775	4,492,183
2022-04-06	16.830	16.870	16.280	16.600	15.533	3,464,453
2022-04-01	16.850	17.100	16.460	16.830	15.748	2,938,133
2022-03-31	17.490	17.520	16.800	16.880	15.795	4,838,841
2022-03-30	16.690	17.630	16.500	17.600	16.468	6,640,534
2022-03-29	17.050	17.120	16.500	16.620	15.552	5,402,404
2022-03-28	16.380	17.430	16.330	17.010	15.916	9,822,200
2022-03-25	17.260	17.400	16.240	16.320	15.271	6,434,384
2022-03-24	17.800	18.150	17.130	17.220	16.113	7,276,514
2022-03-23	16.830	18.040	16.650	17.600	16.468	7,262,225
2022-03-22	16.930	17.040	16.660	16.770	15.692	3,023,171
2022-03-21	16.850	17.510	16.710	16.980	15.888	4,187,240
2022-03-18	16.940	17.060	16.550	16.800	15.720	4,580,328
2022-03-17	16.480	17.120	16.480	16.910	15.823	6,709,250
2022-03-16	15.860	16.410	15.280	16.290	15.243	7,105,891
2022-03-15	16.340	16.550	15.710	15.710	14.700	6,291,872
2022-03-14	16.570	16.870	16.300	16.420	15.364	5,072,402
2022-03-11	16.500	16.970	16.180	16.820	15.739	6,402,342
2022-03-10	17.300	17.480	16.570	16.810	15.729	9,194,103
2022-03-09	16.680	17.000	16.230	16.800	15.720	8,677,391
2022-03-08	17.270	17.360	16.400	16.530	15.467	7,476,730
2022-03-07	17.970	17.970	16.900	17.090	15.991	8,943,428
2022-03-04	17.940	18.250	17.700	17.970	16.815	9,448,701
2022-03-03	19.880	20.010	18.040	18.370	17.189	16,251,582
2022-03-02	20.650	20.650	19.500	19.820	18.546	8,513,697
2022-03-01	20.340	20.760	20.130	20.680	19.350	7,248,318
2022-02-28	20.150	20.330	19.770	20.250	18.948	5,684,406
2022-02-25	19.700	21.130	19.670	20.240	18.939	12,884,228
2022-02-24	20.030	20.240	19.000	19.430	18.181	7,737,121
2022-02-23	19.580	20.600	19.580	20.150	18.855	8,590,317
2022-02-22	19.880	20.010	19.410	19.580	18.321	6,878,981
2022-02-21	20.410	21.140	19.880	20.100	18.808	5,860,714
2022-02-18	20.000	20.700	19.860	20.490	19.173	5,368,650
2022-02-17	21.260	21.440	20.190	20.300	18.995	9,015,840
2022-02-16	21.760	22.000	21.110	21.260	19.893	4,835,964
2022-02-15	20.340	22.060	20.300	21.800	20.398	12,102,839
2022-02-14	19.440	20.700	18.800	20.340	19.032	11,441,079
2022-02-11	21.100	21.110	19.200	19.850	18.574	13,167,060
2022-02-10	21.650	22.270	20.950	21.280	19.912	7,137,210
2022-02-09	22.090	22.130	20.410	21.790	20.389	9,973,632

← NewerPage 19 of 21 · 1,213 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.