Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31.510	32.310	31.050	31.980	31.980	36,720,098
2025-07-22	31.740	32.610	31.660	31.880	31.880	41,447,047
2025-07-21	31.500	32.470	30.810	32.160	32.160	47,695,254
2025-07-18	31.600	31.970	31.060	31.140	31.140	39,044,006
2025-07-17	30.490	31.650	30.350	31.500	31.500	59,809,818
2025-07-16	31.000	31.000	30.060	30.190	30.190	35,519,159
2025-07-15	29.700	31.400	29.650	31.100	31.100	55,052,339
2025-07-14	29.970	30.080	29.600	29.790	29.790	17,501,353
2025-07-11	30.110	30.260	29.550	29.730	29.730	30,173,113
2025-07-10	30.600	30.750	29.820	30.110	30.110	28,140,644
2025-07-09	30.790	31.090	30.250	30.480	30.480	36,448,728
2025-07-08	29.000	30.990	28.890	30.740	30.740	60,166,057
2025-07-07	29.550	30.150	29.110	29.150	29.150	27,548,873
2025-07-04	29.500	30.420	29.470	29.920	29.920	45,813,984
2025-07-03	28.950	29.770	28.820	29.770	29.770	35,046,892
2025-07-02	29.560	29.570	28.650	28.750	28.750	37,339,187
2025-07-01	30.300	30.510	29.700	30.010	30.010	38,306,367
2025-06-30	30.550	30.890	29.830	30.510	30.510	54,244,913
2025-06-27	30.000	30.430	29.420	30.100	30.100	52,309,793
2025-06-26	29.600	30.760	29.550	29.770	29.770	59,996,514
2025-06-25	29.670	30.300	29.280	29.910	29.910	88,067,465
2025-06-24	27.680	29.540	27.680	29.540	29.540	69,548,679
2025-06-23	26.450	26.970	26.390	26.850	26.850	23,518,050
2025-06-20	27.540	27.760	26.570	26.930	26.930	33,101,045
2025-06-19	27.800	28.270	27.310	27.550	27.550	33,141,589
2025-06-18	26.510	28.000	26.350	27.810	27.810	53,086,550
2025-06-17	27.050	27.200	26.440	26.660	26.660	23,892,893
2025-06-16	26.220	27.500	26.140	27.010	27.010	30,346,342
2025-06-13	26.530	26.990	26.060	26.420	26.420	25,071,238
2025-06-12	26.770	27.340	26.710	26.800	26.800	28,404,633
2025-06-11	26.150	27.800	26.060	26.920	26.920	55,480,415
2025-06-10	26.620	26.620	25.550	25.930	25.930	25,503,600
2025-06-09	26.170	26.800	26.150	26.400	26.400	28,937,385
2025-06-06	26.980	26.980	25.860	25.980	25.980	50,012,770
2025-06-05	26.230	27.720	26.120	27.570	27.570	33,791,627
2025-06-04	25.670	26.500	25.600	26.360	26.360	24,288,604
2025-06-03	26.000	26.260	25.920	26.170	26.170	11,632,962
2025-05-30	26.600	26.600	25.850	26.220	26.220	21,272,300
2025-05-29	25.730	27.050	25.730	26.860	26.860	33,810,135
2025-05-28	25.720	27.000	25.620	25.730	25.730	16,142,285
2025-05-27	26.490	26.500	25.490	25.590	25.590	25,396,524
2025-05-26	25.970	26.800	25.860	26.690	26.690	17,290,830
2025-05-23	25.960	27.000	25.940	26.000	26.000	19,061,814
2025-05-22	26.300	26.790	25.890	25.930	25.930	15,628,659
2025-05-21	26.280	26.790	25.890	26.550	26.550	16,445,336
2025-05-20	26.000	26.450	25.860	26.400	26.400	11,972,197
2025-05-19	26.400	26.550	25.670	26.030	26.030	17,626,530
2025-05-16	26.240	27.100	26.240	26.610	26.610	15,953,300
2025-05-15	27.300	27.360	26.330	26.370	26.370	18,744,500
2025-05-14	27.400	28.140	27.120	27.430	27.430	18,617,321
2025-05-13	28.660	28.670	27.250	27.450	27.450	24,174,285
2025-05-12	27.300	27.700	27.050	27.700	27.700	19,840,500
2025-05-09	27.320	27.340	26.430	26.620	26.620	15,807,867
2025-05-08	26.850	27.620	26.850	27.380	27.380	16,355,438
2025-05-07	27.900	28.080	26.680	26.960	26.960	21,900,393
2025-05-06	26.800	27.670	26.600	27.510	27.510	22,420,723
2025-04-30	25.650	26.710	25.640	26.510	26.510	24,682,287
2025-04-29	25.200	25.720	24.890	25.600	25.600	11,156,640
2025-04-28	25.550	26.080	25.330	25.410	25.410	14,052,499
2025-04-25	25.580	26.140	25.460	25.650	25.650	19,381,480

← NewerPage 6 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.