Olympic Circuit Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	40.570	43.790	40.100	42.900	42.900	30,655,851
2026-10-19	41.080	41.200	37.620	40.700	40.700	30,975,589
2026-10-16	42.000	42.880	40.500	41.300	41.300	31,073,251
2026-10-15	41.230	43.050	40.900	41.270	41.270	27,191,661
2026-10-14	41.500	44.420	41.050	43.020	43.020	38,065,017
2026-10-13	38.210	41.950	37.100	41.300	41.300	36,549,307
2026-10-12	40.620	41.300	39.350	39.500	39.500	25,029,842
2026-10-09	42.110	43.240	39.490	40.820	40.820	32,754,223
2026-10-08	44.310	46.150	42.550	43.180	43.180	23,747,998
2026-09-30	46.690	46.780	44.330	44.400	44.400	25,016,767
2026-09-29	43.050	46.660	43.000	46.130	46.130	40,253,431
2026-09-28	45.300	45.300	42.160	43.050	43.050	33,264,808
2026-09-24	46.380	48.130	45.500	45.500	45.500	41,364,612
2026-09-23	45.990	46.730	45.300	45.960	45.960	28,891,161
2026-09-22	46.920	47.000	45.600	46.150	46.150	34,955,555
2026-09-21	43.810	46.930	43.400	46.440	46.440	44,446,071
2026-09-18	44.100	44.580	43.070	43.600	43.600	35,646,128
2026-09-17	42.440	45.580	42.200	43.470	43.470	50,692,121
2026-09-16	42.430	43.180	41.680	42.770	42.770	33,881,196
2026-09-15	42.800	44.000	42.180	42.450	42.450	43,608,661
2026-09-14	40.760	43.680	39.530	43.420	43.420	56,007,183
2026-09-11	39.290	41.800	38.210	41.450	41.450	40,312,263
2026-09-10	39.880	41.500	39.850	40.230	40.230	25,217,465
2026-09-09	39.510	41.360	39.020	40.350	40.350	33,654,036
2026-09-08	38.880	40.000	38.500	39.430	39.430	30,449,457
2026-09-07	36.250	39.000	36.130	38.600	38.600	33,526,590
2026-09-04	38.680	39.380	35.710	35.930	35.930	25,750,775
2026-09-03	37.900	38.120	36.810	37.460	37.460	13,455,479
2026-09-02	37.010	38.250	37.010	37.610	37.610	15,356,300
2026-09-01	38.630	38.770	37.350	37.620	37.620	15,885,026
2026-08-31	36.950	38.910	36.910	38.650	38.650	17,005,905
2026-08-28	38.800	39.200	37.670	37.680	37.680	17,419,092
2026-08-27	37.550	39.040	37.030	38.830	38.830	22,641,304
2026-08-26	37.160	37.790	36.400	37.220	37.220	14,144,976
2026-08-25	36.170	37.550	35.840	37.170	37.170	15,853,705
2026-08-24	39.290	39.290	36.120	37.150	37.150	21,267,942
2026-08-21	37.800	39.930	37.700	38.860	38.860	22,131,590
2026-08-20	38.330	38.740	37.160	38.130	38.130	20,147,799
2026-08-19	39.680	40.370	37.470	37.700	37.700	28,976,343
2026-08-18	39.990	41.800	39.760	40.690	40.690	35,405,314
2026-08-17	39.110	40.440	37.930	39.860	39.860	36,301,574
2026-08-14	39.010	39.820	38.190	39.000	39.000	36,215,456
2026-08-13	37.600	41.110	37.560	39.010	39.010	52,223,704
2026-08-12	36.680	37.470	36.200	37.370	37.370	21,513,404
2026-08-11	35.780	36.720	35.300	36.090	36.090	16,561,868
2026-08-10	36.990	37.060	35.460	36.070	36.070	21,339,267
2026-08-07	35.250	37.190	34.830	36.660	36.660	32,759,243
2026-08-06	34.000	35.650	33.820	35.230	35.230	26,210,339
2026-08-05	32.400	34.920	32.230	34.480	34.480	27,337,570
2026-08-04	32.000	33.380	31.670	33.060	33.060	24,613,223
2026-08-03	31.000	32.150	30.820	31.590	31.590	19,950,152
2026-07-31	32.900	32.990	31.500	31.520	31.520	38,642,970
2026-07-30	32.420	32.890	31.040	31.640	31.640	30,015,039
2026-07-29	32.810	33.000	30.600	32.700	32.700	38,414,693
2026-07-28	33.420	34.300	32.510	32.810	32.810	17,612,369
2026-07-27	33.210	34.320	33.020	34.220	34.220	17,793,215
2026-07-24	33.580	34.500	33.000	33.250	33.250	14,371,841
2026-07-23	34.750	35.490	34.140	34.400	34.400	16,974,923
2026-07-22	35.610	36.510	34.200	34.460	34.460	23,128,120
2026-07-21	33.580	35.980	32.190	35.870	35.870	37,078,972

Page 1 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.