Optowide Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 30.190 | 31.000 | 29.290 | 29.410 | 20.806 | 10,425,730 |
| 2024-04-29 | 29.500 | 31.750 | 29.000 | 30.190 | 21.358 | 18,069,055 |
| 2024-04-26 | 26.540 | 29.770 | 26.410 | 29.520 | 20.884 | 17,979,684 |
| 2024-04-25 | 25.260 | 26.680 | 24.800 | 26.100 | 18.465 | 9,049,397 |
| 2024-04-24 | 24.200 | 25.960 | 24.030 | 25.660 | 18.153 | 9,664,845 |
| 2024-04-23 | 24.000 | 24.500 | 23.590 | 23.760 | 16.809 | 3,624,356 |
| 2024-04-22 | 22.400 | 23.940 | 22.380 | 23.540 | 16.654 | 4,702,566 |
| 2024-04-19 | 25.300 | 25.850 | 23.900 | 24.320 | 17.205 | 7,922,429 |
| 2024-04-18 | 25.930 | 26.500 | 24.800 | 25.550 | 18.076 | 10,672,790 |
| 2024-04-17 | 23.100 | 26.340 | 23.100 | 26.300 | 18.606 | 9,434,068 |
| 2024-04-16 | 23.800 | 23.800 | 21.600 | 22.840 | 16.158 | 4,730,194 |
| 2024-04-15 | 25.580 | 25.990 | 23.400 | 23.990 | 16.972 | 5,698,854 |
| 2024-04-12 | 24.530 | 26.470 | 24.530 | 25.380 | 17.955 | 6,936,990 |
| 2024-04-11 | 23.230 | 25.290 | 23.230 | 24.470 | 17.312 | 5,609,779 |
| 2024-04-10 | 24.820 | 25.000 | 23.400 | 23.480 | 16.611 | 5,104,457 |
| 2024-04-09 | 24.880 | 25.590 | 24.460 | 24.860 | 17.587 | 4,621,097 |
| 2024-04-08 | 25.830 | 26.190 | 24.800 | 24.800 | 17.545 | 5,719,722 |
| 2024-04-03 | 28.000 | 28.020 | 25.200 | 25.800 | 18.252 | 11,994,764 |
| 2024-04-02 | 27.460 | 29.070 | 26.730 | 28.030 | 19.830 | 15,300,203 |
| 2024-04-01 | 25.410 | 27.960 | 25.410 | 27.290 | 19.307 | 10,722,740 |
| 2024-03-29 | 25.030 | 25.760 | 24.780 | 25.360 | 17.941 | 4,038,679 |
| 2024-03-28 | 25.000 | 26.470 | 24.890 | 25.540 | 18.069 | 8,047,012 |
| 2024-03-27 | 27.000 | 27.230 | 25.330 | 25.680 | 18.168 | 13,340,455 |
| 2024-03-26 | 27.300 | 28.340 | 25.490 | 28.320 | 20.035 | 11,193,457 |
| 2024-03-25 | 27.410 | 28.360 | 26.870 | 26.900 | 19.031 | 7,431,401 |
| 2024-03-22 | 27.790 | 28.250 | 26.970 | 27.660 | 19.568 | 8,466,451 |
| 2024-03-21 | 28.070 | 28.180 | 27.410 | 27.530 | 19.476 | 8,500,290 |
| 2024-03-20 | 28.730 | 29.380 | 27.720 | 28.300 | 20.021 | 10,800,419 |
| 2024-03-19 | 28.000 | 29.770 | 27.320 | 28.840 | 20.403 | 13,563,037 |
| 2024-03-18 | 27.350 | 27.960 | 26.900 | 27.600 | 19.526 | 7,901,248 |
| 2024-03-15 | 26.180 | 27.150 | 25.730 | 27.080 | 19.158 | 7,915,656 |
| 2024-03-14 | 26.500 | 27.250 | 25.850 | 26.360 | 18.649 | 7,284,054 |
| 2024-03-13 | 27.140 | 27.630 | 26.710 | 26.980 | 19.087 | 8,927,745 |
| 2024-03-12 | 26.810 | 27.200 | 26.410 | 26.730 | 18.910 | 7,771,920 |
| 2024-03-11 | 25.650 | 26.600 | 25.330 | 26.500 | 18.748 | 7,156,891 |
| 2024-03-08 | 25.810 | 26.400 | 25.480 | 26.150 | 18.500 | 6,835,403 |
| 2024-03-07 | 26.080 | 26.790 | 25.400 | 25.650 | 18.146 | 7,756,565 |
| 2024-03-06 | 25.680 | 26.640 | 25.210 | 26.050 | 18.429 | 8,072,589 |
| 2024-03-05 | 26.800 | 27.200 | 25.490 | 25.780 | 18.238 | 11,856,720 |
| 2024-03-04 | 26.500 | 27.700 | 25.510 | 27.240 | 19.271 | 12,603,332 |
| 2024-03-01 | 25.630 | 27.200 | 25.200 | 26.490 | 18.741 | 10,922,654 |
| 2024-02-29 | 23.010 | 25.740 | 23.010 | 25.220 | 17.842 | 9,809,605 |
| 2024-02-28 | 26.980 | 27.260 | 23.400 | 23.420 | 16.569 | 13,027,616 |
| 2024-02-27 | 25.000 | 27.300 | 24.900 | 26.960 | 19.073 | 10,088,982 |
| 2024-02-26 | 24.600 | 26.220 | 24.360 | 25.440 | 17.998 | 9,558,714 |
| 2024-02-23 | 24.150 | 25.500 | 23.890 | 24.990 | 17.679 | 9,722,064 |
| 2024-02-22 | 23.620 | 24.190 | 23.100 | 23.880 | 16.894 | 8,319,200 |
| 2024-02-21 | 22.500 | 24.000 | 22.330 | 22.900 | 16.201 | 9,102,777 |
| 2024-02-20 | 22.800 | 24.120 | 22.260 | 23.100 | 16.342 | 11,639,660 |
| 2024-02-19 | 21.700 | 24.200 | 20.700 | 23.500 | 16.625 | 13,764,440 |
| 2024-02-08 | 18.880 | 20.700 | 17.850 | 20.510 | 14.510 | 11,855,459 |
| 2024-02-07 | 18.860 | 19.620 | 17.760 | 18.400 | 13.017 | 9,782,505 |
| 2024-02-06 | 17.990 | 19.660 | 16.330 | 18.660 | 13.201 | 11,221,141 |
| 2024-02-05 | 20.860 | 21.200 | 17.610 | 18.110 | 12.812 | 7,546,156 |
| 2024-02-02 | 23.110 | 23.400 | 20.330 | 21.120 | 14.942 | 7,536,153 |
| 2024-02-01 | 22.510 | 23.830 | 22.200 | 23.010 | 16.279 | 5,603,892 |
| 2024-01-31 | 24.670 | 24.720 | 22.710 | 22.750 | 16.095 | 5,113,491 |
| 2024-01-30 | 25.400 | 25.900 | 24.380 | 24.390 | 17.255 | 4,512,788 |
| 2024-01-29 | 27.800 | 28.090 | 25.580 | 25.640 | 18.139 | 5,803,025 |
| 2024-01-26 | 28.510 | 28.800 | 27.620 | 27.790 | 19.660 | 3,549,627 |
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.