Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	57.000	58.280	55.800	57.940	57.940	30,375,389
2026-01-15	54.500	56.900	53.390	56.370	56.370	37,131,816
2026-01-14	53.410	55.540	51.580	54.200	54.200	46,242,795
2026-01-13	57.260	57.260	52.800	53.410	53.410	50,426,521
2026-01-12	56.550	58.470	54.700	57.970	57.970	44,988,412
2026-01-09	54.050	56.650	53.180	55.680	55.680	36,162,109
2026-01-08	53.200	56.370	52.770	54.040	54.040	45,135,624
2026-01-07	53.000	54.220	52.100	53.220	53.220	38,331,193
2026-01-06	53.100	54.400	51.690	53.220	53.220	54,412,008
2026-01-05	48.500	53.250	47.540	52.650	52.650	62,916,850
2025-12-31	48.960	49.260	47.570	48.410	48.410	25,362,531
2025-12-30	46.660	50.000	46.660	48.560	48.560	46,789,357
2025-12-29	46.740	49.260	46.240	46.450	46.450	41,653,412
2025-12-26	43.650	46.550	43.340	46.250	46.250	47,023,623
2025-12-25	44.210	44.260	42.950	43.810	43.810	26,317,482
2025-12-24	42.760	44.460	42.270	44.010	44.010	33,703,167
2025-12-23	42.550	43.660	42.400	42.750	42.750	21,267,886
2025-12-22	42.460	43.350	41.790	42.700	42.700	24,347,378
2025-12-19	41.720	43.380	41.600	42.190	42.190	23,594,659
2025-12-18	42.080	42.540	41.460	41.500	41.500	22,537,107
2025-12-17	42.650	43.440	42.230	43.190	43.190	35,378,251
2025-12-16	40.800	42.700	40.740	41.610	41.610	39,516,292
2025-12-15	40.300	40.890	39.900	40.000	40.000	17,135,719
2025-12-12	39.250	41.110	38.500	41.090	41.090	32,073,432
2025-12-11	40.840	40.890	39.210	39.300	39.300	23,339,041
2025-12-10	40.650	41.270	40.490	40.990	40.990	13,750,193
2025-12-09	40.930	42.020	40.800	40.950	40.950	20,005,838
2025-12-08	41.090	41.740	40.930	41.290	41.290	18,056,219
2025-12-05	41.560	41.560	40.890	41.080	41.080	16,598,954
2025-12-04	41.250	41.970	40.500	41.860	41.860	28,813,557
2025-12-03	40.660	41.380	40.020	40.170	40.170	14,936,394
2025-12-02	41.380	41.630	40.500	40.620	40.620	14,905,101
2025-12-01	42.010	42.250	40.810	41.630	41.630	25,549,625
2025-11-28	39.360	41.230	39.320	40.770	40.770	23,438,391
2025-11-27	39.500	40.390	39.400	39.520	39.520	18,966,777
2025-11-26	37.880	40.330	37.630	39.770	39.770	29,939,715
2025-11-25	37.800	38.800	37.660	38.320	38.320	20,416,305
2025-11-24	36.560	37.160	36.200	36.960	36.960	11,996,679
2025-11-21	36.300	37.180	35.680	36.190	36.190	18,088,502
2025-11-20	38.180	38.360	36.800	37.040	37.040	14,100,183
2025-11-19	38.590	38.850	36.890	37.430	37.430	17,593,907
2025-11-18	38.630	39.060	38.320	38.770	38.770	10,041,157
2025-11-17	38.250	39.150	38.160	38.630	38.630	13,244,333
2025-11-14	39.570	39.680	38.860	38.860	38.860	17,741,733
2025-11-13	40.680	40.850	39.830	40.290	40.290	18,285,076
2025-11-12	41.750	41.820	40.260	40.810	40.810	16,399,867
2025-11-11	42.800	43.400	41.730	42.150	42.150	20,393,034
2025-11-10	43.990	44.130	41.290	42.200	42.200	33,986,416
2025-11-07	43.300	44.990	42.750	44.500	44.500	45,144,062
2025-11-06	40.430	43.480	39.870	43.160	43.160	43,768,660
2025-11-05	38.440	40.500	38.190	40.500	40.500	19,751,761
2025-11-04	41.080	41.200	39.380	39.780	39.780	18,406,703
2025-11-03	41.400	41.600	40.000	40.980	40.980	18,938,752
2025-10-31	42.010	43.410	41.550	41.720	41.720	23,861,654
2025-10-30	43.450	44.250	42.250	42.390	42.390	24,825,195
2025-10-29	43.800	44.590	42.550	43.650	43.650	31,105,577
2025-10-28	42.650	44.120	42.520	43.530	43.530	24,475,672
2025-10-27	43.360	43.680	42.340	43.140	43.140	30,530,424
2025-10-24	40.960	42.930	40.570	42.680	42.680	28,601,332
2025-10-23	40.020	40.380	39.290	40.340	40.340	14,047,523

← NewerPage 4 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.