Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.390	30.920	29.690	29.790	21.075	3,763,765
2023-10-31	31.110	31.420	29.900	30.430	21.528	5,457,264
2023-10-30	29.970	31.640	29.510	31.440	22.242	6,962,180
2023-10-27	29.390	30.800	28.660	30.210	21.372	5,537,483
2023-10-26	29.510	30.020	29.000	29.510	20.877	3,983,358
2023-10-25	30.060	30.320	29.400	29.690	21.004	3,819,944
2023-10-24	29.160	30.300	28.230	29.810	21.089	6,489,299
2023-10-23	30.500	30.970	28.670	29.020	20.530	5,989,846
2023-10-20	32.280	32.950	30.910	31.040	21.959	3,741,273
2023-10-19	32.260	33.600	32.260	32.540	23.021	3,742,534
2023-10-18	33.500	33.730	32.460	32.720	23.148	4,252,019
2023-10-17	33.720	34.160	32.510	33.270	23.537	4,946,544
2023-10-16	36.000	36.450	33.700	34.090	24.117	5,055,526
2023-10-13	34.810	36.200	34.480	35.530	25.136	5,653,443
2023-10-12	37.090	37.400	34.500	34.790	24.612	7,164,679
2023-10-11	35.990	37.790	35.680	36.830	26.056	7,187,366
2023-10-10	36.250	36.860	35.360	35.820	25.341	5,411,565
2023-10-09	36.690	36.850	35.490	35.980	25.454	5,473,645
2023-09-28	35.200	37.790	35.160	36.790	26.027	10,107,504
2023-09-27	35.650	36.400	34.730	34.760	24.591	6,500,685
2023-09-26	36.770	36.960	35.150	36.160	25.582	7,985,226
2023-09-25	36.410	38.100	36.200	36.740	25.992	9,040,644
2023-09-22	34.520	37.430	34.430	37.000	26.176	9,767,710
2023-09-21	34.090	35.930	33.860	34.630	24.499	5,548,774
2023-09-20	34.730	35.530	34.000	34.170	24.174	5,502,389
2023-09-19	36.280	36.380	33.800	35.120	24.846	9,126,597
2023-09-18	38.980	38.980	36.100	36.480	25.808	10,386,143
2023-09-15	39.000	40.390	38.180	39.650	28.051	10,203,482
2023-09-14	40.000	40.720	36.910	38.860	27.492	12,209,152
2023-09-13	42.100	42.710	40.280	40.530	28.673	12,863,916
2023-09-12	41.500	43.880	40.200	42.890	30.343	15,921,598
2023-09-11	41.750	43.720	40.070	42.050	29.749	18,417,814
2023-09-08	39.040	45.210	39.040	41.860	29.614	19,332,272
2023-09-07	39.900	40.150	37.680	38.090	26.947	11,504,137
2023-09-06	35.750	41.190	35.480	40.600	28.723	16,117,575
2023-09-05	35.500	36.870	35.450	35.800	25.327	4,290,603
2023-09-04	36.220	36.620	35.400	36.060	25.511	4,879,036
2023-09-01	37.050	37.780	36.010	36.220	25.624	6,420,895
2023-08-31	35.500	38.480	34.810	37.640	26.629	7,663,801
2023-08-30	33.970	35.980	33.970	35.650	25.221	4,453,678
2023-08-29	32.100	34.120	31.880	33.650	23.806	3,596,402
2023-08-28	35.800	35.800	32.240	32.270	22.830	4,391,219
2023-08-25	33.050	33.100	31.360	31.870	22.547	3,384,460
2023-08-24	33.450	34.160	32.900	33.540	23.728	2,540,542
2023-08-23	34.940	34.940	32.810	32.900	23.275	3,769,388
2023-08-22	34.300	35.000	33.370	34.860	24.662	3,512,814
2023-08-21	33.670	34.760	33.510	33.830	23.933	2,664,174
2023-08-18	35.000	35.750	33.580	33.580	23.756	3,814,384
2023-08-17	34.000	35.980	33.900	35.330	24.995	3,387,791
2023-08-16	35.310	35.510	34.010	34.470	24.386	3,835,822
2023-08-15	36.250	37.820	34.780	35.350	25.009	5,397,168
2023-08-14	34.980	35.880	34.610	35.520	25.129	3,516,657
2023-08-11	36.200	36.450	35.030	35.080	24.818	2,331,105
2023-08-10	36.760	37.200	36.000	36.230	25.631	3,330,794
2023-08-09	37.650	38.020	36.660	36.780	26.020	4,709,696
2023-08-08	37.880	39.850	37.430	38.410	27.173	6,688,649
2023-08-07	37.000	40.240	36.370	38.180	27.011	9,826,797
2023-08-04	35.610	37.140	35.610	36.760	26.006	3,459,954
2023-08-03	36.090	37.280	35.200	36.130	25.560	3,658,019
2023-08-02	35.990	37.650	35.000	36.360	25.723	5,573,484

← NewerPage 13 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.