Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	26.290	26.500	25.040	25.110	17.764	3,548,927
2023-05-04	28.000	28.490	26.010	26.260	18.578	4,361,849
2023-04-28	27.800	29.600	27.600	28.380	20.078	4,492,983
2023-04-27	29.700	29.900	28.580	28.810	20.382	3,410,264
2023-04-26	30.960	30.990	29.000	29.250	20.693	4,377,990
2023-04-25	33.840	33.840	30.650	31.030	21.853	5,670,218
2023-04-24	33.300	34.280	32.330	33.850	23.839	6,358,143
2023-04-21	36.000	36.340	33.020	33.290	23.445	9,174,870
2023-04-20	35.490	37.000	35.020	36.680	25.833	9,917,279
2023-04-19	30.950	36.980	30.600	35.840	25.241	14,430,687
2023-04-18	31.490	31.490	29.160	30.960	21.804	4,532,577
2023-04-17	30.790	32.130	30.300	31.540	22.213	4,652,761
2023-04-14	30.200	31.720	29.000	30.750	21.656	4,847,764
2023-04-13	30.770	31.210	29.870	30.500	21.480	3,559,816
2023-04-12	30.710	31.890	30.280	31.330	22.065	4,451,707
2023-04-11	31.190	32.300	29.970	30.650	21.586	5,700,598
2023-04-10	31.310	33.830	30.770	31.250	22.008	8,954,789
2023-04-07	32.570	33.100	31.200	31.750	22.361	6,373,564
2023-04-06	30.440	33.840	30.080	32.450	22.853	11,542,693
2023-04-04	30.450	32.800	29.840	31.330	22.065	12,027,122
2023-04-03	29.270	30.920	28.920	30.610	21.558	7,069,505
2023-03-31	29.030	29.350	28.500	28.890	20.346	2,486,953
2023-03-30	29.520	30.070	28.700	28.930	20.374	3,900,855
2023-03-29	28.520	30.400	28.110	29.740	20.945	6,871,960
2023-03-28	29.710	29.980	28.320	28.330	19.952	5,818,276
2023-03-27	29.810	30.470	29.200	29.650	20.882	6,232,459
2023-03-24	30.360	31.200	29.600	29.990	21.121	8,406,364
2023-03-23	29.460	30.380	29.040	30.230	21.290	7,627,393
2023-03-22	30.000	30.640	28.900	29.890	21.051	5,968,646
2023-03-21	30.170	31.180	29.100	30.010	21.135	10,389,395
2023-03-20	27.510	31.320	27.510	29.990	21.121	15,221,248
2023-03-17	23.590	27.430	23.400	26.740	18.832	9,877,555
2023-03-16	24.230	24.250	23.400	23.470	16.529	1,904,162
2023-03-15	24.000	24.720	24.000	24.230	17.064	1,157,322
2023-03-14	24.010	24.400	23.500	24.000	16.902	1,701,000
2023-03-13	24.400	24.790	23.960	24.170	17.022	1,665,284
2023-03-10	24.950	25.320	24.410	24.650	17.360	1,952,132
2023-03-09	24.650	25.520	24.430	25.330	17.839	2,353,838
2023-03-08	23.860	24.860	23.860	24.680	17.381	1,803,072
2023-03-07	25.150	25.240	23.980	24.010	16.909	1,771,455
2023-03-06	24.930	25.430	24.520	25.030	17.628	1,421,989
2023-03-03	25.300	25.500	24.600	24.830	17.487	1,450,897
2023-03-02	25.900	26.000	25.170	25.170	17.726	2,016,772
2023-03-01	24.980	26.350	24.800	25.950	18.276	2,896,915
2023-02-28	24.750	25.400	24.500	24.800	17.466	2,096,145
2023-02-27	25.240	25.570	24.500	24.680	17.381	2,326,094
2023-02-24	26.310	26.320	25.200	25.340	17.846	2,254,100
2023-02-23	25.520	27.280	25.480	26.450	18.628	3,915,963
2023-02-22	25.810	26.090	25.170	25.330	17.839	3,077,583
2023-02-21	26.190	26.430	25.500	25.780	18.156	1,360,807
2023-02-20	25.740	26.010	25.250	25.850	18.205	1,226,906
2023-02-17	25.900	26.240	25.610	25.750	18.135	1,904,254
2023-02-16	27.500	27.740	25.550	25.880	18.226	3,210,072
2023-02-15	27.090	27.780	27.090	27.320	19.241	1,824,131
2023-02-14	27.370	27.700	26.910	27.090	19.079	2,029,025
2023-02-13	27.630	27.710	27.110	27.380	19.283	2,066,797
2023-02-10	27.450	28.370	27.250	27.750	19.543	3,582,985
2023-02-09	26.720	28.800	26.480	28.160	19.832	4,796,016
2023-02-08	27.490	27.500	26.400	26.800	18.874	3,080,908
2023-02-07	25.830	27.600	25.730	27.490	19.360	3,781,565

← NewerPage 15 of 21 · 1,212 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.