Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	58.420	60.010	57.660	60.010	60.010	62,750,073
2026-04-20	59.100	59.820	57.900	58.170	58.170	56,125,822
2026-04-17	62.280	62.400	57.550	59.100	59.100	88,211,443
2026-04-16	58.860	58.860	58.860	58.860	58.860	13,490,021
2026-04-15	55.650	55.910	53.080	53.510	53.510	28,806,108
2026-04-14	54.970	56.280	54.550	55.480	55.480	42,615,825
2026-04-13	55.000	55.990	53.880	54.440	54.440	33,164,120
2026-04-10	57.040	57.360	55.300	55.700	55.700	40,072,702
2026-04-09	54.620	58.420	54.000	57.080	57.080	58,261,867
2026-04-08	51.310	54.080	50.880	54.080	54.080	23,304,585
2026-04-07	49.040	50.160	48.700	49.160	49.160	14,066,795
2026-04-03	49.400	50.100	49.010	49.040	49.040	14,824,783
2026-04-02	51.300	51.300	48.800	49.300	49.300	19,968,031
2026-04-01	50.930	51.820	50.260	51.710	51.710	23,312,309
2026-03-31	50.900	51.300	49.300	49.640	49.640	17,373,808
2026-03-30	50.000	51.150	49.200	50.800	50.800	17,384,697
2026-03-27	50.500	51.660	50.000	51.100	51.100	16,048,426
2026-03-26	51.650	53.000	50.800	51.300	51.300	15,032,525
2026-03-25	51.300	52.050	50.900	51.660	51.660	20,919,674
2026-03-24	51.000	51.000	49.260	50.800	50.800	20,924,297
2026-03-23	51.140	53.310	49.610	49.900	49.900	29,811,597
2026-03-20	53.300	53.830	51.600	51.720	51.720	16,520,269
2026-03-19	53.240	53.720	52.500	52.780	52.780	17,442,572
2026-03-18	54.210	54.880	53.310	54.430	54.430	18,352,705
2026-03-17	56.000	56.340	53.000	53.070	53.070	21,139,604
2026-03-16	56.000	56.080	53.470	55.480	55.480	23,091,649
2026-03-13	56.500	57.480	55.000	55.030	55.030	21,507,593
2026-03-12	58.020	59.360	56.180	56.970	56.970	22,827,412
2026-03-11	57.660	59.800	57.280	58.020	58.020	27,774,280
2026-03-10	56.600	58.110	56.100	57.900	57.900	27,872,571
2026-03-09	55.000	55.680	52.680	55.300	55.300	32,114,064
2026-03-06	55.780	59.650	55.130	57.490	57.490	34,891,997
2026-03-05	58.500	58.800	55.900	56.440	56.440	27,104,219
2026-03-04	56.330	58.360	55.680	56.990	56.990	31,376,033
2026-03-03	64.060	64.160	57.420	57.420	57.420	45,091,301
2026-03-02	65.900	67.540	63.540	63.800	63.800	38,229,719
2026-02-27	64.850	68.380	64.340	67.540	67.540	41,897,466
2026-02-26	63.080	67.440	62.470	66.200	66.200	52,306,476
2026-02-25	62.530	63.820	60.990	63.080	63.080	33,058,225
2026-02-24	62.500	64.530	61.750	62.090	62.090	25,013,658
2026-02-13	62.770	64.400	62.400	62.700	62.700	19,789,014
2026-02-12	63.280	64.280	61.360	63.250	63.250	34,212,328
2026-02-11	64.000	65.650	63.590	63.710	63.710	17,827,229
2026-02-10	65.390	65.700	63.570	64.550	64.550	22,695,012
2026-02-09	67.000	67.270	64.800	65.450	65.450	25,573,496
2026-02-06	65.610	69.200	65.500	65.540	65.540	27,116,777
2026-02-05	70.000	70.530	65.110	67.480	67.480	41,039,810
2026-02-04	70.000	72.680	68.790	70.680	70.680	31,429,258
2026-02-03	64.900	70.060	64.500	70.060	70.060	36,781,732
2026-02-02	62.340	65.690	61.200	63.690	63.690	37,967,419
2026-01-30	59.010	63.650	59.010	62.330	62.330	50,620,490
2026-01-29	68.370	69.970	64.230	64.300	64.300	41,988,097
2026-01-28	68.650	71.240	67.880	68.380	68.380	32,661,848
2026-01-27	63.950	68.800	62.650	68.250	68.250	41,384,818
2026-01-26	66.000	67.860	64.000	64.170	64.170	46,280,267
2026-01-23	60.330	65.710	59.740	65.710	65.710	43,290,276
2026-01-22	60.900	61.600	58.000	59.740	59.740	34,344,237
2026-01-21	58.000	62.000	57.900	60.990	60.990	28,920,040
2026-01-20	59.980	60.360	57.230	59.180	59.180	33,530,369
2026-01-19	58.500	61.660	57.500	58.590	58.590	39,563,441

← NewerPage 3 of 21 · 1,216 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.