Optowide Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.560 | 22.880 | 22.200 | 22.490 | 15.979 | 1,626,797 |
| 2024-07-26 | 22.350 | 23.000 | 22.020 | 22.550 | 16.022 | 2,720,356 |
| 2024-07-25 | 22.220 | 22.670 | 21.880 | 22.320 | 15.859 | 2,434,773 |
| 2024-07-24 | 22.550 | 23.420 | 22.510 | 22.530 | 16.008 | 3,005,643 |
| 2024-07-23 | 24.410 | 24.420 | 23.150 | 23.190 | 16.477 | 4,478,654 |
| 2024-07-22 | 23.650 | 24.840 | 23.550 | 24.420 | 17.351 | 5,912,321 |
| 2024-07-19 | 22.890 | 24.200 | 22.710 | 23.600 | 16.768 | 4,626,970 |
| 2024-07-18 | 23.170 | 23.340 | 22.390 | 23.050 | 16.377 | 3,638,962 |
| 2024-07-17 | 24.300 | 24.390 | 23.240 | 23.240 | 16.512 | 3,460,339 |
| 2024-07-16 | 23.790 | 24.300 | 23.530 | 24.010 | 17.059 | 3,487,307 |
| 2024-07-15 | 23.840 | 24.250 | 23.300 | 23.780 | 16.896 | 3,610,731 |
| 2024-07-12 | 24.340 | 24.340 | 23.740 | 23.850 | 16.946 | 3,101,074 |
| 2024-07-11 | 24.080 | 24.450 | 23.660 | 24.450 | 17.372 | 4,824,408 |
| 2024-07-10 | 23.700 | 23.920 | 23.370 | 23.450 | 16.661 | 3,431,429 |
| 2024-07-09 | 22.390 | 23.800 | 22.020 | 23.570 | 16.747 | 6,062,830 |
| 2024-07-08 | 22.710 | 22.770 | 22.200 | 22.340 | 15.873 | 2,966,843 |
| 2024-07-05 | 22.460 | 22.460 | 22.460 | 22.460 | 15.958 | 0 |
| 2024-07-04 | 23.500 | 23.600 | 22.380 | 22.460 | 15.958 | 3,447,903 |
| 2024-07-03 | 23.700 | 23.780 | 23.100 | 23.370 | 16.533 | 3,537,713 |
| 2024-07-02 | 24.150 | 24.540 | 23.450 | 23.660 | 16.738 | 4,392,656 |
| 2024-07-01 | 24.380 | 24.640 | 23.380 | 24.340 | 17.220 | 5,108,943 |
| 2024-06-28 | 24.060 | 25.280 | 23.880 | 24.510 | 17.340 | 4,811,905 |
| 2024-06-27 | 25.580 | 25.790 | 24.100 | 24.130 | 17.071 | 6,031,377 |
| 2024-06-26 | 24.500 | 25.980 | 23.920 | 25.800 | 18.252 | 7,713,836 |
| 2024-06-25 | 25.350 | 25.360 | 23.880 | 24.170 | 17.099 | 4,786,926 |
| 2024-06-24 | 26.330 | 26.870 | 24.800 | 24.920 | 17.630 | 6,432,137 |
| 2024-06-21 | 26.960 | 27.510 | 26.170 | 26.870 | 19.009 | 6,847,962 |
| 2024-06-20 | 26.940 | 28.270 | 26.900 | 27.250 | 19.278 | 10,222,744 |
| 2024-06-19 | 26.750 | 27.570 | 25.970 | 27.000 | 19.101 | 8,842,590 |
| 2024-06-18 | 26.800 | 27.480 | 26.580 | 27.000 | 19.101 | 6,853,686 |
| 2024-06-17 | 26.630 | 27.200 | 26.300 | 26.620 | 18.833 | 6,750,228 |
| 2024-06-14 | 25.450 | 26.750 | 25.050 | 26.290 | 18.599 | 7,923,941 |
| 2024-06-13 | 24.830 | 26.280 | 24.710 | 25.630 | 18.132 | 7,703,857 |
| 2024-06-12 | 24.470 | 25.120 | 24.410 | 24.690 | 17.467 | 3,336,103 |
| 2024-06-11 | 23.300 | 24.670 | 23.110 | 24.590 | 17.396 | 5,134,500 |
| 2024-06-07 | 23.500 | 24.270 | 23.280 | 23.590 | 16.689 | 4,322,845 |
| 2024-06-06 | 24.540 | 24.970 | 23.260 | 23.350 | 16.519 | 5,383,112 |
| 2024-06-05 | 24.770 | 25.320 | 24.410 | 24.500 | 17.333 | 5,142,897 |
| 2024-06-04 | 25.900 | 26.280 | 24.680 | 24.890 | 17.609 | 5,160,757 |
| 2024-06-03 | 26.620 | 27.270 | 25.650 | 26.120 | 18.479 | 5,019,292 |
| 2024-05-31 | 25.920 | 27.040 | 25.780 | 26.500 | 18.748 | 3,427,351 |
| 2024-05-30 | 25.750 | 26.440 | 25.330 | 26.080 | 18.451 | 2,639,756 |
| 2024-05-29 | 26.250 | 26.590 | 25.900 | 25.940 | 18.352 | 3,355,549 |
| 2024-05-28 | 26.140 | 26.680 | 25.620 | 26.040 | 18.422 | 4,787,603 |
| 2024-05-27 | 26.520 | 26.780 | 24.700 | 26.170 | 18.514 | 8,583,125 |
| 2024-05-24 | 27.600 | 28.200 | 26.760 | 26.850 | 18.995 | 5,170,564 |
| 2024-05-23 | 28.320 | 28.660 | 27.510 | 27.690 | 19.590 | 3,754,336 |
| 2024-05-22 | 28.430 | 28.460 | 27.640 | 28.080 | 19.865 | 4,247,616 |
| 2024-05-21 | 28.890 | 29.210 | 28.200 | 28.290 | 20.014 | 4,930,000 |
| 2024-05-20 | 28.060 | 29.580 | 27.410 | 29.300 | 20.729 | 9,086,473 |
| 2024-05-17 | 27.300 | 28.500 | 26.770 | 28.160 | 19.922 | 7,657,986 |
| 2024-05-16 | 27.400 | 28.300 | 27.090 | 27.500 | 19.455 | 8,000,939 |
| 2024-05-15 | 26.800 | 27.780 | 26.420 | 26.890 | 19.024 | 4,595,665 |
| 2024-05-14 | 26.990 | 27.940 | 26.820 | 27.100 | 19.172 | 6,166,566 |
| 2024-05-13 | 26.990 | 27.750 | 26.510 | 27.020 | 19.116 | 6,798,534 |
| 2024-05-10 | 28.350 | 28.470 | 27.080 | 27.290 | 19.307 | 5,537,253 |
| 2024-05-09 | 28.570 | 28.760 | 28.030 | 28.280 | 20.007 | 5,216,535 |
| 2024-05-08 | 29.000 | 29.070 | 28.000 | 28.260 | 19.993 | 6,584,901 |
| 2024-05-07 | 29.450 | 30.500 | 28.880 | 29.360 | 20.771 | 6,928,083 |
| 2024-05-06 | 29.300 | 29.790 | 28.500 | 29.310 | 20.736 | 8,863,488 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2296 CNY |
| 2025-04-29 | 0.0700 CNY |
| 2024-11-07 | 0.1000 CNY |
| 2024-07-04 | 0.1003 CNY |
| 2023-04-26 | 0.1400 CNY |
| 2022-05-27 | 0.1250 CNY |
| 2021-06-03 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.