Olympic Circuit Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 21.550 | 21.890 | 20.920 | 21.600 | 20.211 | 13,786,825 |
| 2021-11-08 | 21.050 | 21.640 | 20.720 | 21.550 | 20.165 | 11,866,436 |
| 2021-11-05 | 21.620 | 22.170 | 21.030 | 21.640 | 20.249 | 16,378,378 |
| 2021-11-04 | 21.190 | 22.750 | 20.600 | 21.520 | 20.136 | 22,278,205 |
| 2021-11-03 | 20.670 | 21.800 | 19.900 | 21.200 | 19.837 | 31,744,663 |
| 2021-11-02 | 20.800 | 20.900 | 20.000 | 20.900 | 19.556 | 33,562,937 |
| 2021-11-01 | 17.750 | 19.000 | 17.750 | 19.000 | 17.778 | 7,221,584 |
| 2021-10-29 | 16.890 | 17.500 | 16.600 | 17.270 | 16.160 | 9,626,208 |
| 2021-10-28 | 17.320 | 18.100 | 16.850 | 16.900 | 15.813 | 11,492,875 |
| 2021-10-27 | 17.570 | 18.380 | 17.120 | 17.500 | 16.375 | 14,761,998 |
| 2021-10-26 | 17.260 | 18.250 | 16.000 | 17.960 | 16.805 | 27,723,263 |
| 2021-10-25 | 15.180 | 16.590 | 15.010 | 16.590 | 15.523 | 12,732,152 |
| 2021-10-22 | 15.580 | 15.580 | 15.060 | 15.080 | 14.111 | 6,963,001 |
| 2021-10-21 | 15.820 | 15.960 | 15.210 | 15.600 | 14.597 | 7,796,667 |
| 2021-10-20 | 15.310 | 16.380 | 14.930 | 15.720 | 14.709 | 16,343,164 |
| 2021-10-19 | 15.160 | 15.440 | 14.850 | 15.310 | 14.326 | 10,188,587 |
| 2021-10-18 | 14.900 | 15.760 | 14.600 | 15.190 | 14.213 | 15,951,195 |
| 2021-10-15 | 13.790 | 15.200 | 13.530 | 14.900 | 13.942 | 14,469,807 |
| 2021-10-14 | 14.060 | 14.180 | 13.680 | 13.910 | 13.016 | 5,244,138 |
← NewerPage 21 of 21 · 1,219 trading days
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.