Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	26.780	26.800	25.120	25.850	25.850	45,769,518
2024-10-25	28.020	28.490	26.500	26.800	26.800	49,147,168
2024-10-24	27.460	28.610	26.350	26.910	26.910	59,303,919
2024-10-23	25.030	27.500	24.790	26.850	26.850	59,706,476
2024-10-22	24.880	26.720	24.410	25.680	25.680	59,462,887
2024-10-21	23.970	25.070	23.610	24.440	24.440	65,568,544
2024-10-18	21.990	24.200	21.880	23.720	23.720	71,461,922
2024-10-17	21.740	22.600	21.550	22.000	22.000	44,274,534
2024-10-16	22.900	23.000	21.350	21.740	21.740	67,738,123
2024-10-15	24.200	24.500	23.380	23.400	23.400	28,819,033
2024-10-14	23.970	24.660	23.010	24.640	24.640	27,791,157
2024-10-11	25.690	26.400	24.100	24.160	24.160	33,200,447
2024-10-10	28.060	28.270	26.290	26.700	26.700	41,287,418
2024-10-09	27.010	30.720	26.000	29.210	29.210	43,244,510
2024-10-08	28.020	28.020	25.470	28.020	28.020	35,301,915
2024-09-30	23.670	25.470	23.130	25.470	25.470	35,246,107
2024-09-27	21.840	23.250	21.600	23.150	23.150	22,548,426
2024-09-26	20.760	21.970	20.760	21.970	21.970	28,878,712
2024-09-25	21.130	21.820	20.730	20.760	20.760	28,674,299
2024-09-24	20.660	21.380	20.050	21.260	21.260	29,317,926
2024-09-23	19.700	20.650	19.250	19.860	19.860	15,633,351
2024-09-20	20.550	21.040	20.140	20.220	20.220	18,626,289
2024-09-19	19.440	19.980	19.010	19.880	19.880	15,565,887
2024-09-18	20.240	20.410	19.280	19.330	19.330	14,048,020
2024-09-13	19.810	20.950	19.680	20.250	20.250	23,505,503
2024-09-12	20.690	21.090	19.700	19.810	19.810	21,742,830
2024-09-11	21.120	21.520	20.580	20.710	20.710	19,561,207
2024-09-10	21.600	21.650	20.410	21.120	21.120	21,890,468
2024-09-09	20.830	21.580	20.600	21.450	21.450	22,810,693
2024-09-06	22.660	22.870	21.470	21.680	21.680	36,107,352
2024-09-05	20.520	22.240	20.520	22.240	22.240	38,972,951
2024-09-04	19.350	20.500	18.990	20.220	20.220	18,458,818
2024-09-03	19.510	20.070	19.440	19.740	19.740	9,516,650
2024-09-02	20.060	20.370	19.530	19.570	19.570	12,256,892
2024-08-30	19.140	20.540	19.130	20.210	20.210	18,496,456
2024-08-29	18.630	19.340	18.270	19.110	19.110	11,945,307
2024-08-28	18.460	18.850	18.440	18.750	18.750	7,497,413
2024-08-27	18.820	18.890	18.450	18.510	18.510	6,871,680
2024-08-26	19.040	19.120	18.650	18.910	18.910	9,595,409
2024-08-23	19.040	19.180	18.670	18.870	18.870	8,720,186
2024-08-22	19.310	19.440	18.750	18.990	18.990	8,479,942
2024-08-21	19.000	19.490	18.880	19.310	19.310	7,247,690
2024-08-20	19.500	19.600	19.040	19.140	19.140	8,097,611
2024-08-19	19.400	19.760	19.260	19.510	19.510	8,725,791
2024-08-16	19.250	19.660	19.200	19.480	19.480	13,999,802
2024-08-15	18.980	19.390	18.850	19.120	19.120	11,132,999
2024-08-14	19.160	19.310	18.770	19.010	19.010	10,934,141
2024-08-13	18.860	19.270	18.680	19.010	19.010	9,847,000
2024-08-12	18.740	19.090	18.570	18.920	18.920	7,969,200
2024-08-09	19.100	19.280	18.810	18.810	18.810	10,056,510
2024-08-08	18.470	18.920	18.290	18.790	18.790	9,778,944
2024-08-07	18.880	19.000	18.670	18.780	18.780	9,011,720
2024-08-06	18.780	19.130	18.700	18.910	18.910	15,252,761
2024-08-05	19.590	19.690	18.420	18.420	18.420	26,159,152
2024-08-02	20.610	20.940	19.970	19.990	19.990	24,944,604
2024-08-01	21.550	21.660	21.010	21.130	21.130	19,453,510
2024-07-31	20.300	21.400	20.160	21.300	21.300	25,497,448
2024-07-30	20.690	20.970	20.420	20.620	20.620	17,084,768
2024-07-29	20.720	21.070	20.380	20.550	20.550	15,402,287
2024-07-26	20.350	20.910	20.200	20.550	20.550	18,722,927

← NewerPage 9 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.