Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	34.330	34.940	33.960	34.360	34.360	21,937,860
2025-01-20	33.980	35.000	33.330	34.650	34.650	29,571,417
2025-01-17	32.350	33.880	32.010	33.390	33.390	24,679,909
2025-01-16	33.490	33.660	31.980	32.420	32.420	21,910,291
2025-01-15	33.580	33.970	32.710	33.080	33.080	20,430,813
2025-01-14	31.580	33.790	30.900	33.710	33.710	34,205,620
2025-01-13	30.900	31.750	30.400	31.390	31.390	21,020,661
2025-01-10	32.100	33.120	31.520	31.580	31.580	38,633,350
2025-01-09	29.390	32.480	29.370	32.480	32.480	50,024,877
2025-01-08	29.030	29.760	28.280	29.530	29.530	20,211,734
2025-01-07	28.800	29.490	28.430	29.310	29.310	17,678,062
2025-01-06	28.730	30.350	28.320	28.820	28.820	18,789,016
2025-01-03	29.180	30.000	28.360	28.500	28.500	18,403,749
2025-01-02	29.210	30.160	28.880	29.370	29.370	19,182,705
2024-12-31	31.090	31.340	29.400	29.400	29.400	26,743,088
2024-12-30	30.800	31.900	30.380	31.090	31.090	20,469,373
2024-12-27	30.490	31.950	29.970	31.180	31.180	35,573,711
2024-12-26	28.810	30.050	28.690	29.970	29.970	23,751,041
2024-12-25	29.400	29.450	27.700	28.830	28.830	21,556,586
2024-12-24	29.200	29.980	28.600	29.120	29.120	24,408,460
2024-12-23	31.650	31.790	29.050	29.260	29.260	30,491,738
2024-12-20	30.750	32.050	30.510	31.820	31.820	18,678,151
2024-12-19	30.200	31.130	30.000	30.780	30.780	12,233,203
2024-12-18	30.600	31.400	30.060	30.910	30.910	16,415,365
2024-12-17	30.900	31.920	30.350	30.490	30.490	19,176,784
2024-12-16	31.440	31.650	30.580	30.730	30.730	15,631,627
2024-12-13	32.700	33.150	31.390	31.430	31.430	23,256,012
2024-12-12	33.970	34.150	32.890	33.100	33.100	16,872,289
2024-12-11	32.500	34.150	32.010	33.510	33.510	22,685,793
2024-12-10	32.900	33.500	31.820	32.640	32.640	27,948,910
2024-12-09	31.390	32.400	31.370	31.800	31.800	20,184,631
2024-12-06	31.340	31.890	30.850	31.380	31.380	17,624,774
2024-12-05	31.840	32.410	31.000	31.420	31.420	26,034,848
2024-12-04	31.700	33.110	31.680	32.140	32.140	19,970,825
2024-12-03	32.880	33.290	31.380	31.960	31.960	25,344,105
2024-12-02	30.800	33.250	30.800	33.020	33.020	33,657,747
2024-11-29	29.100	31.750	29.010	30.880	30.880	30,032,657
2024-11-28	29.700	30.240	29.070	29.290	29.290	17,958,197
2024-11-27	29.000	29.990	28.000	29.970	29.970	26,082,183
2024-11-26	30.320	30.320	29.360	29.420	29.420	20,787,293
2024-11-25	30.100	30.840	29.330	30.580	30.580	22,022,889
2024-11-22	32.840	33.500	30.190	30.310	30.310	36,007,857
2024-11-21	33.090	33.680	32.320	33.150	33.150	20,393,893
2024-11-20	33.870	34.200	32.850	33.530	33.530	30,468,172
2024-11-19	31.950	33.780	31.950	33.710	33.710	40,788,296
2024-11-18	31.200	32.130	30.730	31.360	31.360	31,369,159
2024-11-15	32.250	32.460	30.690	30.700	30.700	35,571,623
2024-11-14	32.550	33.980	32.280	32.460	32.460	32,471,010
2024-11-13	34.000	34.070	32.130	33.000	33.000	52,109,331
2024-11-12	35.300	37.410	34.110	35.170	35.170	47,324,176
2024-11-11	33.610	36.660	33.610	35.030	35.030	51,795,382
2024-11-08	31.360	34.680	31.350	33.330	33.330	48,222,795
2024-11-07	33.000	33.250	31.320	31.730	31.730	50,373,694
2024-11-06	30.370	32.780	29.510	32.620	32.620	79,470,280
2024-11-05	27.380	30.260	27.210	29.800	29.800	57,496,965
2024-11-04	27.790	29.350	27.300	27.660	27.660	40,081,559
2024-11-01	28.930	29.580	27.700	27.790	27.790	50,418,042
2024-10-31	27.800	30.170	27.350	29.600	29.600	61,642,606
2024-10-30	27.000	28.680	26.400	28.000	28.000	62,438,788
2024-10-29	25.380	28.440	25.300	27.610	27.610	75,750,747

← NewerPage 8 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.