Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.700	23.600	21.100	21.560	20.174	10,578,535
2022-02-07	22.490	23.430	22.270	22.760	21.297	8,328,174
2022-01-28	22.800	23.750	21.600	21.900	20.492	8,763,610
2022-01-27	23.990	24.220	22.480	22.540	21.091	9,829,431
2022-01-26	22.000	24.000	21.790	23.800	22.270	11,286,307
2022-01-25	22.550	23.400	21.780	21.820	20.417	5,472,162
2022-01-24	21.560	22.980	21.400	22.610	21.156	8,466,950
2022-01-21	23.250	23.490	21.600	21.810	20.408	8,722,203
2022-01-20	24.430	24.490	23.090	23.540	22.027	7,868,817
2022-01-19	24.940	25.140	23.890	24.430	22.859	8,588,771
2022-01-18	25.000	25.650	24.550	24.960	23.355	10,260,120
2022-01-17	24.350	25.320	23.290	25.300	23.673	17,810,428
2022-01-14	21.350	23.770	20.800	23.770	22.242	17,140,350
2022-01-13	22.010	22.150	20.900	21.610	20.221	12,294,568
2022-01-12	21.660	22.300	20.600	22.300	20.866	19,777,227
2022-01-11	21.020	23.330	20.720	21.560	20.174	24,347,886
2022-01-10	20.300	21.320	19.960	21.210	19.846	6,552,420
2022-01-07	21.520	21.860	20.170	20.500	19.182	7,248,633
2022-01-06	21.150	22.060	20.370	21.770	20.370	6,047,975
2022-01-05	21.710	21.720	20.380	21.110	19.753	7,661,362
2022-01-04	22.830	22.900	21.170	21.740	20.342	7,514,520
2021-12-31	21.810	22.730	21.700	22.300	20.866	8,115,371
2021-12-30	21.010	22.040	20.520	21.690	20.296	14,605,440
2021-12-29	23.580	23.610	21.120	21.120	19.762	12,473,467
2021-12-28	23.590	25.000	23.100	23.470	21.961	12,017,659
2021-12-27	23.000	24.150	23.000	23.700	22.176	13,527,218
2021-12-24	22.480	24.000	22.250	22.820	21.353	19,326,615
2021-12-23	21.400	22.760	20.410	22.760	21.297	16,487,249
2021-12-22	19.870	21.250	19.740	20.690	19.360	9,397,025
2021-12-21	19.600	20.010	19.560	19.750	18.480	3,318,885
2021-12-20	19.500	20.130	19.450	19.590	18.331	3,713,549
2021-12-17	20.280	20.650	19.700	19.800	18.527	5,250,274
2021-12-16	20.510	21.180	20.160	20.280	18.976	4,791,398
2021-12-15	21.210	21.960	20.490	20.620	19.294	5,435,714
2021-12-14	21.190	21.580	20.900	21.370	19.996	3,530,767
2021-12-13	21.000	21.400	20.000	21.340	19.968	5,268,331
2021-12-10	21.730	21.730	20.810	21.250	19.884	6,179,858
2021-12-09	20.590	21.850	20.540	21.680	20.286	10,904,945
2021-12-08	20.410	21.130	19.420	20.800	19.463	9,641,698
2021-12-07	22.690	22.720	20.450	20.450	19.135	12,381,236
2021-12-06	22.280	23.470	21.700	22.720	21.259	10,925,923
2021-12-03	21.520	22.660	21.000	21.960	20.548	11,526,740
2021-12-02	22.410	22.600	20.960	21.250	19.884	12,200,235
2021-12-01	21.990	22.450	21.670	22.410	20.969	8,245,737
2021-11-30	22.960	23.000	21.430	22.080	20.660	14,318,180
2021-11-29	19.780	22.440	19.650	22.440	20.997	18,774,695
2021-11-26	20.580	20.970	19.800	20.400	19.088	16,442,099
2021-11-25	24.500	24.770	21.410	21.480	20.099	23,594,250
2021-11-24	21.450	23.790	21.230	23.790	22.261	13,960,581
2021-11-23	21.710	22.800	21.150	21.630	20.239	10,656,545
2021-11-22	21.410	22.320	20.510	21.980	20.567	14,401,413
2021-11-19	20.600	21.330	20.000	21.300	19.931	14,305,972
2021-11-18	20.300	20.560	19.190	20.500	19.182	19,226,882
2021-11-17	21.830	22.260	20.030	20.030	18.742	16,941,960
2021-11-16	21.250	22.310	20.810	22.260	20.829	16,562,499
2021-11-15	21.450	21.800	21.000	21.590	20.202	10,376,911
2021-11-12	21.100	21.520	20.530	21.450	20.071	16,148,273
2021-11-11	22.230	22.400	21.060	21.240	19.874	20,181,714
2021-11-10	21.280	22.900	21.050	22.650	21.194	18,944,825
2021-11-09	21.550	21.890	20.920	21.600	20.211	13,786,825

← NewerPage 20 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.