Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	40.020	40.380	39.290	40.340	40.340	14,047,523
2025-10-22	40.700	41.420	40.370	40.510	40.510	15,282,100
2025-10-21	40.030	41.350	39.530	41.050	41.050	22,676,041
2025-10-20	40.350	41.500	39.500	39.900	39.900	23,567,583
2025-10-17	40.930	41.050	39.120	39.180	39.180	17,575,046
2025-10-16	40.900	41.600	40.710	41.070	41.070	14,461,841
2025-10-15	39.800	41.620	39.110	41.500	41.500	25,829,180
2025-10-14	42.270	42.990	39.500	39.860	39.860	31,363,131
2025-10-13	40.210	42.000	40.210	41.530	41.530	31,341,711
2025-10-10	45.820	46.180	43.270	43.380	43.380	31,749,871
2025-10-09	46.990	47.500	46.090	46.250	46.250	34,353,224
2025-09-30	46.000	46.280	45.110	45.590	45.590	22,729,625
2025-09-29	44.140	46.420	43.990	46.330	46.330	32,145,224
2025-09-26	45.500	46.170	43.270	43.500	43.500	35,304,721
2025-09-25	45.750	47.360	45.350	46.010	46.010	36,831,311
2025-09-24	45.580	45.990	44.400	45.620	45.620	31,101,942
2025-09-23	48.080	48.300	44.680	46.140	46.140	41,069,169
2025-09-22	47.120	47.990	46.200	47.310	47.310	41,610,635
2025-09-19	48.990	49.150	46.850	47.120	47.120	43,838,986
2025-09-18	50.640	51.350	47.000	48.010	48.010	75,951,127
2025-09-17	48.600	50.550	47.600	49.650	49.650	78,708,352
2025-09-16	41.890	46.070	41.880	46.070	46.070	56,129,040
2025-09-15	42.740	43.990	41.770	41.880	41.880	42,447,240
2025-09-12	42.400	42.700	41.600	41.890	41.890	33,104,574
2025-09-11	40.760	42.550	40.330	42.550	42.550	47,187,392
2025-09-10	41.000	42.240	40.590	40.690	40.690	41,758,931
2025-09-09	39.640	42.690	39.640	41.520	41.520	64,103,024
2025-09-08	39.500	41.760	39.500	41.070	41.070	94,602,958
2025-09-05	34.710	37.960	34.710	37.960	37.960	43,764,512
2025-09-04	37.200	38.360	33.710	34.510	34.510	43,873,848
2025-09-03	37.400	38.990	36.900	37.160	37.160	40,345,872
2025-09-02	39.550	40.380	36.550	36.900	36.900	50,009,279
2025-09-01	39.700	39.990	38.450	39.550	39.550	47,345,714
2025-08-29	37.090	39.850	36.610	39.670	39.670	67,784,657
2025-08-28	35.400	37.040	35.320	37.020	37.020	48,394,438
2025-08-27	36.770	38.400	35.680	35.710	35.710	68,467,724
2025-08-26	37.170	37.800	36.200	36.320	36.320	46,413,739
2025-08-25	37.460	37.720	36.550	37.160	37.160	39,292,468
2025-08-22	37.000	38.900	36.660	37.400	37.400	39,649,022
2025-08-21	38.010	38.110	36.580	37.090	37.090	31,522,845
2025-08-20	37.050	38.380	36.380	38.170	38.170	45,464,486
2025-08-19	36.630	37.460	35.920	37.270	37.270	35,298,316
2025-08-18	36.780	37.660	36.220	36.700	36.700	41,234,558
2025-08-15	36.690	37.370	36.380	36.790	36.790	38,399,931
2025-08-14	37.300	37.950	36.700	36.900	36.900	61,642,618
2025-08-13	33.660	36.990	33.430	36.990	36.990	68,312,512
2025-08-12	34.000	34.090	33.420	33.630	33.630	27,522,333
2025-08-11	31.380	34.250	31.360	33.900	33.900	65,570,239
2025-08-08	32.070	32.540	31.600	32.000	32.000	28,543,514
2025-08-07	33.290	33.500	32.080	32.620	32.620	35,865,914
2025-08-06	32.500	33.110	32.460	32.790	32.790	29,010,103
2025-08-05	33.520	33.520	32.320	32.680	32.680	29,743,172
2025-08-04	33.180	33.790	32.680	33.000	33.000	40,394,117
2025-08-01	33.900	35.380	33.470	33.590	33.590	44,752,040
2025-07-31	35.180	36.020	33.950	34.090	34.090	49,678,813
2025-07-30	35.230	35.430	34.320	34.900	34.900	34,542,104
2025-07-29	34.520	35.550	34.520	35.490	35.490	41,964,735
2025-07-28	33.500	35.590	33.300	35.090	35.090	79,663,645
2025-07-25	32.350	32.930	32.030	32.400	32.400	26,726,051
2025-07-24	31.770	32.700	31.680	32.670	32.670	43,468,164

← NewerPage 5 of 21 · 1,217 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.