Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	25.750	25.890	25.240	25.330	25.330	14,889,882
2025-04-23	25.600	26.250	25.410	25.750	25.750	29,174,959
2025-04-22	24.860	25.020	24.500	24.730	24.730	14,872,442
2025-04-21	23.970	25.160	23.810	25.030	25.030	21,449,750
2025-04-18	24.240	24.340	23.570	23.970	23.970	18,356,048
2025-04-17	23.870	24.490	23.870	24.030	24.030	17,237,403
2025-04-16	25.200	25.200	23.610	23.890	23.890	26,272,289
2025-04-15	25.310	25.490	24.910	25.250	25.250	13,532,456
2025-04-14	26.160	26.350	25.120	25.310	25.310	23,913,568
2025-04-11	24.220	25.780	23.850	25.290	25.290	30,874,216
2025-04-10	24.960	25.480	24.300	24.300	24.300	42,697,606
2025-04-09	21.200	24.430	20.920	23.620	23.620	59,121,677
2025-04-08	23.240	23.980	23.240	23.240	23.240	13,559,400
2025-04-07	25.820	25.820	25.820	25.820	25.820	2,935,800
2025-04-03	30.300	30.680	28.160	28.690	28.690	35,483,091
2025-04-02	30.370	31.480	30.320	30.900	30.900	21,495,072
2025-04-01	29.930	30.550	29.510	30.290	30.290	19,708,725
2025-03-31	29.000	29.810	28.470	29.800	29.800	16,792,091
2025-03-28	29.170	29.490	29.010	29.140	29.140	9,914,908
2025-03-27	28.880	29.750	28.500	29.180	29.180	17,150,904
2025-03-26	29.470	29.980	29.000	29.030	29.030	21,067,942
2025-03-25	30.990	31.450	29.500	29.590	29.590	18,477,474
2025-03-24	30.730	30.940	29.500	30.390	30.390	17,797,729
2025-03-21	31.260	31.570	30.280	30.610	30.610	16,204,227
2025-03-20	31.160	31.850	31.110	31.380	31.380	15,480,295
2025-03-19	32.000	32.000	31.030	31.170	31.170	25,542,702
2025-03-18	31.780	32.500	31.370	32.310	32.310	32,468,301
2025-03-17	31.960	32.200	31.210	31.840	31.840	24,089,187
2025-03-14	30.300	31.960	30.200	31.820	31.820	37,569,680
2025-03-13	31.360	31.480	30.000	30.360	30.360	28,457,881
2025-03-12	31.000	31.480	30.870	31.120	31.120	23,434,278
2025-03-11	31.020	31.740	30.590	30.760	30.760	27,730,357
2025-03-10	31.890	32.480	31.370	31.840	31.840	21,054,532
2025-03-07	32.510	32.860	31.880	32.100	32.100	21,692,169
2025-03-06	32.110	33.180	31.860	33.000	33.000	34,392,274
2025-03-05	31.700	32.150	31.110	31.910	31.910	26,930,741
2025-03-04	30.780	32.050	30.650	31.830	31.830	22,182,801
2025-03-03	32.350	32.490	30.820	31.130	31.130	27,072,914
2025-02-28	33.600	34.200	31.710	32.170	32.170	45,153,932
2025-02-27	37.000	37.000	33.700	34.680	34.680	56,969,049
2025-02-26	37.800	37.800	36.500	37.250	37.250	43,667,109
2025-02-25	38.730	39.660	37.620	38.570	38.570	38,441,796
2025-02-24	39.200	39.200	37.640	38.090	38.090	37,062,251
2025-02-21	36.740	39.770	36.500	39.520	39.520	40,722,629
2025-02-20	37.600	38.080	36.380	36.820	36.820	23,975,288
2025-02-19	34.950	37.650	34.820	37.460	37.460	39,352,806
2025-02-18	38.750	40.830	35.710	36.060	36.060	59,388,111
2025-02-17	36.760	39.120	36.730	38.580	38.580	43,461,621
2025-02-14	36.590	36.960	35.530	35.870	35.870	22,919,899
2025-02-13	38.100	38.480	36.130	36.220	36.220	33,372,944
2025-02-12	36.710	38.790	36.400	38.300	38.300	39,442,624
2025-02-11	37.210	37.440	36.360	36.900	36.900	30,348,778
2025-02-10	37.630	37.760	35.770	36.960	36.960	57,069,095
2025-02-07	34.810	37.000	34.810	37.000	37.000	62,572,119
2025-02-06	30.700	33.640	30.600	33.640	33.640	38,119,534
2025-02-05	32.580	32.640	29.920	30.580	30.580	28,416,473
2025-01-27	34.020	34.110	32.160	32.290	32.290	20,467,643
2025-01-24	33.380	34.840	32.900	34.500	34.500	25,158,118
2025-01-23	35.000	35.830	33.350	33.530	33.530	29,977,113
2025-01-22	34.100	35.940	33.900	35.000	35.000	26,417,883

← NewerPage 7 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.