Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	36.310	36.380	31.910	32.930	32.930	28,420,573
2026-07-17	37.900	38.000	33.910	34.200	34.200	24,118,487
2026-07-16	38.300	39.880	37.430	37.680	37.680	18,140,427
2026-07-15	41.070	41.720	39.100	39.290	39.290	17,119,854
2026-07-14	39.850	40.800	37.840	40.650	40.650	24,901,859
2026-07-13	41.110	42.810	39.060	39.220	39.220	29,019,929
2026-07-10	43.130	44.240	41.760	41.760	41.760	28,194,493
2026-07-09	40.100	43.300	40.100	42.980	42.980	34,164,074
2026-07-08	41.700	41.850	39.650	39.670	39.670	17,929,652
2026-07-07	42.700	43.280	40.990	41.550	41.550	18,255,909
2026-07-06	46.200	46.290	42.600	42.810	42.810	23,986,720
2026-07-03	43.880	47.090	43.360	45.460	45.460	24,292,232
2026-07-02	44.950	46.640	43.720	44.120	44.120	22,201,908
2026-07-01	48.080	48.830	45.520	45.980	45.980	27,504,526
2026-06-30	46.370	48.580	45.880	48.040	48.040	23,701,338
2026-06-29	48.210	48.890	43.980	45.540	45.540	32,627,993
2026-06-26	50.550	50.550	47.560	48.200	48.200	29,988,704
2026-06-25	52.500	52.610	50.830	51.190	51.190	29,328,179
2026-06-24	52.640	53.860	50.510	52.440	52.440	28,259,665
2026-06-23	55.560	55.800	52.100	52.530	52.530	31,391,548
2026-06-22	58.500	58.770	54.840	55.930	55.930	37,241,131
2026-06-18	59.980	59.980	58.130	58.500	58.500	29,991,856
2026-06-17	58.530	62.790	58.080	60.210	59.910	36,829,509
2026-06-16	58.290	59.600	57.650	59.000	58.706	27,049,350
2026-06-15	53.700	57.880	52.930	57.680	57.393	32,066,983
2026-06-12	54.500	55.300	52.380	52.710	52.447	24,707,835
2026-06-11	55.010	55.500	52.560	53.250	52.985	25,407,018
2026-06-10	58.900	58.970	55.100	55.840	55.840	26,037,653
2026-06-09	59.000	60.060	57.650	59.800	59.800	27,978,472
2026-06-08	58.800	61.020	57.680	57.750	57.750	29,016,643
2026-06-05	63.580	65.000	60.800	61.250	61.250	49,239,999
2026-06-04	57.000	62.690	56.570	62.690	62.690	35,087,730
2026-06-03	56.900	59.870	56.230	56.990	56.990	36,082,703
2026-06-02	55.980	58.540	53.660	57.580	57.580	33,844,087
2026-06-01	61.000	61.340	55.830	55.980	55.980	41,290,981
2026-05-29	66.090	67.300	60.340	61.220	61.220	50,792,269
2026-05-28	67.860	69.000	64.300	66.060	66.060	53,950,139
2026-05-27	67.510	70.580	65.170	68.800	68.800	56,033,900
2026-05-26	69.000	70.380	66.860	68.000	68.000	50,760,245
2026-05-25	67.650	69.000	66.000	68.480	68.480	54,013,807
2026-05-22	63.570	68.140	63.390	66.650	66.650	53,531,034
2026-05-21	65.480	67.330	62.880	63.340	63.340	55,094,564
2026-05-20	64.370	65.600	61.890	64.500	64.500	39,136,661
2026-05-19	63.970	66.300	62.570	65.380	65.380	41,346,387
2026-05-18	62.020	66.000	62.020	63.980	63.980	47,408,715
2026-05-15	63.350	66.680	60.320	63.920	63.920	56,039,865
2026-05-14	66.000	66.200	63.300	63.300	63.300	50,201,838
2026-05-13	65.820	65.990	63.060	64.860	64.860	58,242,966
2026-05-12	62.550	69.350	62.550	66.560	66.560	74,922,400
2026-05-11	60.510	63.880	58.200	63.180	63.180	64,415,809
2026-05-08	58.100	60.700	57.650	59.810	59.810	41,551,361
2026-05-07	56.750	59.240	55.460	59.030	59.030	46,673,181
2026-05-06	53.500	56.480	53.500	54.880	54.880	30,749,943
2026-04-30	54.900	54.900	51.690	52.650	52.650	36,695,597
2026-04-29	50.970	55.350	50.680	54.710	54.710	47,652,332
2026-04-28	55.950	55.950	53.010	53.100	53.100	31,582,969
2026-04-27	54.930	57.000	54.930	56.150	56.150	27,083,208
2026-04-24	57.900	58.190	55.030	55.260	55.260	42,854,332
2026-04-23	60.000	60.980	58.010	58.740	58.740	56,963,107
2026-04-22	59.070	62.650	59.050	62.550	62.550	61,983,659

← NewerPage 2 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.