Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.650	28.800	26.810	28.650	20.269	5,626,021
2024-01-24	28.510	28.800	26.300	27.600	19.526	5,945,002
2024-01-23	27.200	29.180	27.110	28.490	20.156	5,585,151
2024-01-22	29.180	29.880	27.000	27.500	19.455	5,671,512
2024-01-19	29.640	30.140	28.700	28.800	20.375	4,255,059
2024-01-18	28.030	29.840	28.030	29.800	21.082	6,239,220
2024-01-17	29.680	29.700	28.510	28.600	20.233	3,241,485
2024-01-16	30.270	30.410	28.710	29.700	21.012	7,671,472
2024-01-15	30.700	30.700	30.700	30.700	21.719	0
2024-01-12	31.880	31.950	30.600	30.700	21.719	4,162,991
2024-01-11	30.810	32.330	30.700	31.890	22.561	4,903,045
2024-01-10	30.800	31.580	30.010	30.810	21.797	3,361,503
2024-01-09	31.070	31.710	30.670	31.190	22.066	4,285,688
2024-01-08	31.850	32.000	30.430	30.500	21.577	4,422,541
2024-01-05	34.000	34.000	31.530	31.900	22.568	7,281,303
2024-01-04	33.200	34.080	32.850	33.780	23.898	5,454,857
2024-01-03	34.450	34.850	32.700	33.350	23.594	7,560,275
2024-01-02	35.900	36.000	34.570	34.570	24.457	7,155,345
2023-12-29	34.430	36.600	34.100	35.990	25.461	9,308,845
2023-12-28	33.400	34.700	32.900	34.240	24.223	6,185,632
2023-12-27	33.210	33.800	32.910	33.380	23.615	4,427,621
2023-12-26	34.510	34.510	32.530	33.320	23.573	5,411,868
2023-12-25	34.880	35.440	33.670	34.350	24.301	5,347,143
2023-12-22	35.800	36.270	34.150	34.630	24.499	8,501,341
2023-12-21	34.700	36.790	33.840	35.720	25.270	10,375,786
2023-12-20	35.870	36.090	34.340	34.880	24.676	8,270,388
2023-12-19	35.550	36.680	35.010	35.850	25.362	7,400,023
2023-12-18	36.610	36.990	35.610	35.760	25.299	7,909,763
2023-12-15	37.200	37.400	35.910	36.740	25.992	9,114,037
2023-12-14	38.700	39.280	36.990	37.310	26.395	14,397,111
2023-12-13	40.010	40.680	38.690	38.950	27.555	15,135,583
2023-12-12	41.360	41.920	39.020	39.760	28.129	23,908,642
2023-12-11	40.810	42.980	39.000	42.200	29.855	30,710,054
2023-12-08	35.040	40.260	35.040	40.260	28.482	22,572,817
2023-12-07	31.270	34.880	31.270	33.550	23.735	15,788,393
2023-12-06	31.330	32.120	31.110	31.200	22.073	4,242,683
2023-12-05	32.860	32.880	31.210	31.350	22.179	6,067,632
2023-12-04	33.700	33.700	32.700	32.890	23.268	5,765,488
2023-12-01	33.480	33.880	32.600	33.630	23.792	8,090,028
2023-11-30	34.180	34.390	32.800	33.240	23.516	7,684,240
2023-11-29	34.100	35.850	33.870	34.390	24.330	8,764,589
2023-11-28	34.800	34.990	33.800	34.270	24.245	7,587,003
2023-11-27	33.390	35.660	33.390	34.800	24.620	9,422,970
2023-11-24	34.790	34.950	32.960	33.190	23.481	5,750,094
2023-11-23	33.390	35.240	32.330	34.720	24.563	6,861,927
2023-11-22	34.540	34.950	32.990	33.110	23.424	5,754,016
2023-11-21	35.900	36.300	34.520	34.740	24.577	7,324,203
2023-11-20	35.340	36.440	35.000	35.830	25.348	8,386,537
2023-11-17	34.800	35.290	34.090	35.260	24.945	6,537,066
2023-11-16	35.570	35.850	34.580	34.670	24.528	6,357,908
2023-11-15	37.620	37.910	34.900	35.470	25.094	11,019,534
2023-11-14	36.980	38.450	36.290	37.620	26.615	7,841,545
2023-11-13	36.760	37.800	36.220	37.090	26.240	6,825,841
2023-11-10	37.460	38.150	36.510	36.630	25.914	6,092,559
2023-11-09	36.940	37.980	36.370	37.250	26.353	11,184,849
2023-11-08	36.840	37.580	36.200	36.640	25.921	9,586,217
2023-11-07	35.590	37.190	35.050	36.480	25.808	12,885,384
2023-11-06	31.540	36.300	31.530	35.700	25.256	13,965,243
2023-11-03	29.420	31.300	29.400	30.920	21.875	5,239,486
2023-11-02	29.850	30.580	29.240	29.240	20.686	3,534,410

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.