Olympic Circuit Technology Co., Ltd (603920.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 18.65 | 18.92 | 17.88 | 18.07 | 18.07 | 25,816,388 |
| 29 Apr 2024 | 17.87 | 18.25 | 17.50 | 18.05 | 18.05 | 24,969,855 |
| 26 Apr 2024 | 16.42 | 17.51 | 16.42 | 17.42 | 17.42 | 25,024,898 |
| 25 Apr 2024 | 17.00 | 17.00 | 16.05 | 16.46 | 16.46 | 22,301,286 |
| 24 Apr 2024 | 16.19 | 17.12 | 16.19 | 17.10 | 17.10 | 15,117,428 |
| 23 Apr 2024 | 16.33 | 16.55 | 15.94 | 16.09 | 16.09 | 7,273,900 |
| 22 Apr 2024 | 16.38 | 16.52 | 15.86 | 16.30 | 16.30 | 6,958,180 |
| 19 Apr 2024 | 16.60 | 16.65 | 16.11 | 16.34 | 16.34 | 8,426,965 |
| 18 Apr 2024 | 16.57 | 17.03 | 16.16 | 16.73 | 16.73 | 8,500,769 |
| 17 Apr 2024 | 16.37 | 16.80 | 16.35 | 16.57 | 16.57 | 8,796,883 |
| 16 Apr 2024 | 16.94 | 17.12 | 16.15 | 16.17 | 16.17 | 11,241,600 |
| 15 Apr 2024 | 17.10 | 17.60 | 16.80 | 17.01 | 17.01 | 11,228,163 |
| 12 Apr 2024 | 16.90 | 17.82 | 16.90 | 17.25 | 17.25 | 13,078,761 |
| 11 Apr 2024 | 16.90 | 17.07 | 16.76 | 16.81 | 16.81 | 7,142,749 |
| 10 Apr 2024 | 17.45 | 17.54 | 16.74 | 16.90 | 16.90 | 9,559,458 |
| 09 Apr 2024 | 17.53 | 17.60 | 17.20 | 17.38 | 17.38 | 6,734,126 |
| 08 Apr 2024 | 17.79 | 18.08 | 17.38 | 17.41 | 17.41 | 12,997,777 |
| 03 Apr 2024 | 18.22 | 18.36 | 17.75 | 17.95 | 17.95 | 10,606,257 |
| 02 Apr 2024 | 18.60 | 18.67 | 18.10 | 18.24 | 18.24 | 11,682,055 |
| 01 Apr 2024 | 18.95 | 19.04 | 18.35 | 18.62 | 18.62 | 13,657,888 |
| 29 Mar 2024 | 18.38 | 18.49 | 17.86 | 18.77 | 18.77 | 6,340,761 |
| 28 Mar 2024 | 17.45 | 18.85 | 17.45 | 18.32 | 18.32 | 15,806,600 |
| 27 Mar 2024 | 18.10 | 18.17 | 17.50 | 17.51 | 17.51 | 8,926,099 |
| 26 Mar 2024 | 18.25 | 18.55 | 17.83 | 18.03 | 18.03 | 9,707,953 |
| 25 Mar 2024 | 18.80 | 18.99 | 18.22 | 18.24 | 18.24 | 10,967,856 |
| 22 Mar 2024 | 18.97 | 19.14 | 18.50 | 18.81 | 18.81 | 13,384,193 |
| 21 Mar 2024 | 19.40 | 19.45 | 18.78 | 18.96 | 18.96 | 13,580,851 |
| 20 Mar 2024 | 19.42 | 19.64 | 19.19 | 19.43 | 19.43 | 12,331,158 |
| 19 Mar 2024 | 20.00 | 20.06 | 19.36 | 19.43 | 19.43 | 13,663,489 |
| 18 Mar 2024 | 19.82 | 20.05 | 19.49 | 19.90 | 19.90 | 17,157,894 |
| 15 Mar 2024 | 19.52 | 19.97 | 19.28 | 19.82 | 19.82 | 19,013,288 |
| 14 Mar 2024 | 20.30 | 20.59 | 19.73 | 19.93 | 19.93 | 16,703,812 |
| 13 Mar 2024 | 20.24 | 21.45 | 19.80 | 20.93 | 20.93 | 30,504,797 |
| 12 Mar 2024 | 19.93 | 20.18 | 19.31 | 19.79 | 19.79 | 17,245,437 |
| 11 Mar 2024 | 20.30 | 20.31 | 19.55 | 20.05 | 20.05 | 24,903,118 |
| 08 Mar 2024 | 19.80 | 21.23 | 19.60 | 21.05 | 21.05 | 26,952,237 |
| 07 Mar 2024 | 19.95 | 20.22 | 19.43 | 19.80 | 19.80 | 21,116,976 |
| 06 Mar 2024 | 19.07 | 20.19 | 18.69 | 19.95 | 19.95 | 29,023,402 |
| 05 Mar 2024 | 19.06 | 20.35 | 18.98 | 19.16 | 19.16 | 41,172,186 |
| 04 Mar 2024 | 18.60 | 19.42 | 18.51 | 19.18 | 19.18 | 45,189,483 |
| 01 Mar 2024 | 16.52 | 17.65 | 16.52 | 17.65 | 17.65 | 20,997,992 |
| 29 Feb 2024 | 15.62 | 16.61 | 15.61 | 16.52 | 16.52 | 14,591,882 |
| 28 Feb 2024 | 17.09 | 17.48 | 15.81 | 15.86 | 15.86 | 22,012,722 |
| 27 Feb 2024 | 15.27 | 16.70 | 15.02 | 16.70 | 16.70 | 15,841,775 |
| 26 Feb 2024 | 14.96 | 15.50 | 14.95 | 15.18 | 15.18 | 10,070,800 |
| 23 Feb 2024 | 14.85 | 14.99 | 14.64 | 14.97 | 14.97 | 9,652,087 |
| 22 Feb 2024 | 14.51 | 15.45 | 14.42 | 14.97 | 14.97 | 11,923,214 |
| 21 Feb 2024 | 14.47 | 14.87 | 14.33 | 14.43 | 14.43 | 7,489,437 |
| 20 Feb 2024 | 14.66 | 14.66 | 14.22 | 14.42 | 14.42 | 7,563,240 |
| 19 Feb 2024 | 14.80 | 14.95 | 14.48 | 14.74 | 14.74 | 9,908,767 |
| 08 Feb 2024 | 13.40 | 14.54 | 13.35 | 14.49 | 14.49 | 11,997,913 |
| 07 Feb 2024 | 12.77 | 13.63 | 12.54 | 13.40 | 13.40 | 11,746,948 |
| 06 Feb 2024 | 11.65 | 12.75 | 11.25 | 12.51 | 12.51 | 11,232,022 |
| 05 Feb 2024 | 13.00 | 13.00 | 11.70 | 11.84 | 11.84 | 12,002,017 |
| 02 Feb 2024 | 13.72 | 14.01 | 12.51 | 13.00 | 13.00 | 8,269,965 |
| 01 Feb 2024 | 13.73 | 14.04 | 13.35 | 13.75 | 13.75 | 7,141,559 |
| 31 Jan 2024 | 14.33 | 14.66 | 13.61 | 13.66 | 13.66 | 7,305,891 |
| 30 Jan 2024 | 14.89 | 14.92 | 14.43 | 14.43 | 14.43 | 5,968,054 |
| 29 Jan 2024 | 15.53 | 15.57 | 14.85 | 14.91 | 14.91 | 4,747,994 |
| 26 Jan 2024 | 15.67 | 15.70 | 15.37 | 15.44 | 15.44 | 4,403,322 |
| 25 Jan 2024 | 15.08 | 15.66 | 14.90 | 15.63 | 15.63 | 6,524,980 |
| 24 Jan 2024 | 15.15 | 15.23 | 14.36 | 15.03 | 15.03 | 7,072,043 |
| 23 Jan 2024 | 14.77 | 15.13 | 14.53 | 15.03 | 15.03 | 6,719,275 |
| 22 Jan 2024 | 15.75 | 15.84 | 14.63 | 14.71 | 14.71 | 6,827,530 |
| 19 Jan 2024 | 16.00 | 16.18 | 15.73 | 15.75 | 15.75 | 4,100,340 |
| 18 Jan 2024 | 16.01 | 16.08 | 15.40 | 15.98 | 15.98 | 8,175,863 |
| 17 Jan 2024 | 16.53 | 16.64 | 16.00 | 16.09 | 16.09 | 4,974,295 |
| 16 Jan 2024 | 16.69 | 16.76 | 16.35 | 16.54 | 16.54 | 5,011,498 |
| 15 Jan 2024 | 16.66 | 16.95 | 16.58 | 16.82 | 16.82 | 3,920,442 |
| 12 Jan 2024 | 16.66 | 17.07 | 16.62 | 16.78 | 16.78 | 4,956,217 |
| 11 Jan 2024 | 16.45 | 16.79 | 16.45 | 16.73 | 16.73 | 4,327,899 |
| 10 Jan 2024 | 16.49 | 16.70 | 16.24 | 16.55 | 16.55 | 4,112,147 |
| 09 Jan 2024 | 16.60 | 16.94 | 16.50 | 16.64 | 16.64 | 5,070,652 |
| 08 Jan 2024 | 17.25 | 17.28 | 16.43 | 16.53 | 16.53 | 10,156,197 |
| 05 Jan 2024 | 17.52 | 17.74 | 17.07 | 17.18 | 17.18 | 5,218,520 |
| 04 Jan 2024 | 17.80 | 17.82 | 17.36 | 17.53 | 17.53 | 5,542,303 |
| 03 Jan 2024 | 18.11 | 18.17 | 17.73 | 17.82 | 17.82 | 6,051,207 |
| 02 Jan 2024 | 18.32 | 18.36 | 18.09 | 18.11 | 18.11 | 5,802,541 |
| 29 Dec 2023 | 17.95 | 18.33 | 17.72 | 18.28 | 18.28 | 7,636,658 |
| 28 Dec 2023 | 17.62 | 17.96 | 17.44 | 17.88 | 17.88 | 6,522,135 |
| 27 Dec 2023 | 17.00 | 17.60 | 16.97 | 17.51 | 17.51 | 5,723,160 |
| 26 Dec 2023 | 17.50 | 17.53 | 16.91 | 17.01 | 17.01 | 5,958,895 |
| 25 Dec 2023 | 17.79 | 17.93 | 17.26 | 17.52 | 17.52 | 7,355,906 |
| 22 Dec 2023 | 17.73 | 18.31 | 17.52 | 17.59 | 17.59 | 8,905,044 |
| 21 Dec 2023 | 17.59 | 17.83 | 17.09 | 17.69 | 17.69 | 5,420,641 |
| 20 Dec 2023 | 18.00 | 18.08 | 17.56 | 17.59 | 17.59 | 5,132,056 |
| 19 Dec 2023 | 17.79 | 17.95 | 17.53 | 17.91 | 17.91 | 4,083,436 |
| 18 Dec 2023 | 18.05 | 18.05 | 17.69 | 17.74 | 17.74 | 4,575,357 |
| 15 Dec 2023 | 18.11 | 18.26 | 17.90 | 18.02 | 18.02 | 5,064,300 |
| 14 Dec 2023 | 18.37 | 18.58 | 18.10 | 18.11 | 18.11 | 5,049,671 |
| 13 Dec 2023 | 18.30 | 18.75 | 18.28 | 18.33 | 18.33 | 9,816,159 |
| 12 Dec 2023 | 18.05 | 18.31 | 17.97 | 18.30 | 18.30 | 8,011,003 |
| 11 Dec 2023 | 17.50 | 18.09 | 17.28 | 18.06 | 18.06 | 9,039,963 |
| 08 Dec 2023 | 17.26 | 17.75 | 17.25 | 17.50 | 17.50 | 4,804,251 |
| 07 Dec 2023 | 16.90 | 17.32 | 16.85 | 17.25 | 17.25 | 5,531,673 |
| 06 Dec 2023 | 17.17 | 17.32 | 16.81 | 16.90 | 16.90 | 6,398,448 |
| 05 Dec 2023 | 17.89 | 17.89 | 17.17 | 17.20 | 17.20 | 7,473,894 |
| 04 Dec 2023 | 17.93 | 18.04 | 17.66 | 17.90 | 17.90 | 5,900,561 |
| 01 Dec 2023 | 17.81 | 17.92 | 17.51 | 17.84 | 17.84 | 5,222,956 |
| 30 Nov 2023 | 18.09 | 18.09 | 17.61 | 17.81 | 17.81 | 6,214,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.