Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.610	36.690	34.910	35.950	25.433	4,080,564
2023-07-31	36.400	36.860	35.460	35.610	25.193	3,849,581
2023-07-28	37.290	37.510	35.700	36.550	25.858	3,980,275
2023-07-27	37.100	38.280	36.910	37.290	26.381	3,611,595
2023-07-26	38.570	38.920	36.900	37.060	26.218	5,309,857
2023-07-25	40.200	40.480	38.180	38.580	27.294	4,436,842
2023-07-24	39.730	40.390	38.980	39.410	27.881	3,828,763
2023-07-21	40.880	40.890	38.800	39.160	27.704	5,324,230
2023-07-20	42.100	42.490	40.000	40.300	28.511	6,306,881
2023-07-19	43.100	43.600	41.370	42.190	29.848	5,179,889
2023-07-18	43.340	44.500	42.630	42.850	30.315	5,026,215
2023-07-17	43.500	44.590	42.380	43.340	30.661	7,088,482
2023-07-14	44.000	46.260	43.320	44.660	31.595	10,405,306
2023-07-13	41.390	44.490	40.760	43.830	31.008	9,805,639
2023-07-12	41.210	43.260	41.000	41.060	29.048	9,182,521
2023-07-11	41.810	42.830	40.500	41.600	29.430	12,531,282
2023-07-10	45.880	45.900	42.900	43.460	30.746	8,933,411
2023-07-07	45.000	46.340	43.130	45.900	32.472	10,495,214
2023-07-06	44.680	47.680	43.660	45.620	32.274	11,426,364
2023-07-05	46.670	46.980	43.700	44.060	31.171	14,283,703
2023-07-04	47.660	49.990	46.100	46.900	33.180	11,360,920
2023-07-03	54.100	54.800	47.000	47.330	33.484	19,700,951
2023-06-30	48.580	57.550	48.000	53.430	37.800	18,572,785
2023-06-29	50.850	53.410	47.630	48.850	34.559	13,185,582
2023-06-28	49.100	52.900	46.100	50.400	35.656	14,906,655
2023-06-27	47.380	51.900	45.600	49.980	35.359	14,203,000
2023-06-26	47.350	52.970	47.070	48.550	34.347	16,714,541
2023-06-21	48.590	48.880	44.110	48.500	34.312	15,942,582
2023-06-20	48.000	48.560	45.500	48.300	34.170	16,948,531
2023-06-19	45.500	53.100	45.110	49.810	35.239	24,573,266
2023-06-16	38.700	48.000	37.860	46.500	32.897	24,292,270
2023-06-15	39.500	42.420	37.600	40.000	28.298	20,656,351
2023-06-14	34.500	37.350	33.490	36.820	26.049	16,810,070
2023-06-13	33.750	34.500	32.790	34.130	24.146	5,506,379
2023-06-12	33.120	35.240	33.120	33.590	23.764	5,833,648
2023-06-09	31.410	34.210	31.060	33.620	23.785	6,982,284
2023-06-08	32.890	32.890	31.200	31.710	22.434	3,844,216
2023-06-07	31.990	33.750	31.500	32.870	23.254	4,245,556
2023-06-06	34.070	34.320	31.500	31.540	22.313	6,225,674
2023-06-05	32.890	34.800	32.710	33.250	23.523	6,505,399
2023-06-02	37.500	37.500	33.280	33.280	23.544	9,494,135
2023-06-01	33.550	35.800	33.550	34.190	24.188	7,692,596
2023-05-31	34.020	34.180	33.000	33.910	23.990	5,240,211
2023-05-30	33.750	34.900	32.660	34.500	24.407	7,688,017
2023-05-29	32.500	35.000	32.500	33.660	23.813	9,189,643
2023-05-26	29.930	32.140	29.500	31.630	22.377	6,601,096
2023-05-25	29.290	30.900	28.360	30.280	21.422	5,986,400
2023-05-24	27.880	29.260	27.580	28.580	20.219	3,632,879
2023-05-23	28.720	28.760	27.350	27.980	19.795	2,455,174
2023-05-22	27.990	28.890	27.570	28.590	20.226	3,175,533
2023-05-19	29.000	29.760	27.820	27.990	19.802	4,455,591
2023-05-18	26.840	30.560	26.400	29.690	21.004	7,849,431
2023-05-17	26.200	26.780	26.090	26.480	18.734	1,664,215
2023-05-16	26.460	26.870	25.800	26.330	18.627	1,556,422
2023-05-15	25.700	26.860	25.590	26.460	18.719	1,340,011
2023-05-12	26.690	26.790	25.700	25.700	18.182	1,067,164
2023-05-11	26.730	27.690	26.040	26.390	18.670	1,858,105
2023-05-10	26.800	27.590	26.270	26.890	19.024	2,244,706
2023-05-09	25.990	28.500	25.250	27.500	19.455	5,184,788
2023-05-08	25.030	25.970	24.920	25.860	18.295	3,800,034

← NewerPage 14 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.