Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.590	26.590	25.700	25.820	18.184	1,842,619
2023-02-03	26.590	27.230	26.030	26.560	18.705	2,437,572
2023-02-02	26.000	26.820	25.660	26.650	18.769	3,205,204
2023-02-01	25.040	25.980	25.040	25.880	18.226	2,154,880
2023-01-31	24.820	25.370	24.700	25.010	17.614	1,220,829
2023-01-30	25.090	25.610	24.860	25.060	17.649	1,953,788
2023-01-20	25.560	25.770	24.690	24.840	17.494	2,055,606
2023-01-19	24.800	25.800	24.570	25.560	18.001	1,431,939
2023-01-18	24.990	25.010	24.500	24.800	17.466	1,063,385
2023-01-17	24.350	25.150	24.160	24.930	17.557	2,717,710
2023-01-16	23.850	24.600	23.850	24.350	17.149	1,413,524
2023-01-13	24.300	24.370	23.720	23.860	16.804	1,169,700
2023-01-12	24.100	24.960	23.850	24.100	16.973	675,704
2023-01-11	24.240	24.850	24.110	24.250	17.078	1,653,370
2023-01-10	23.590	24.550	23.590	24.150	17.008	1,637,732
2023-01-09	23.830	24.400	23.540	23.770	16.740	1,249,813
2023-01-06	23.850	24.380	23.630	23.860	16.804	2,189,665
2023-01-05	22.610	24.600	22.460	24.070	16.952	2,727,006
2023-01-04	23.050	23.670	22.550	22.800	16.057	1,160,052
2023-01-03	22.670	23.260	22.080	23.210	16.346	2,111,587
2022-12-30	22.230	23.050	22.230	22.860	16.100	1,047,872
2022-12-29	22.500	22.880	22.230	22.230	15.656	820,680
2022-12-28	23.310	23.470	22.550	22.700	15.987	862,027
2022-12-27	23.000	23.350	22.460	23.310	16.416	1,332,688
2022-12-26	21.540	22.870	21.540	22.760	16.029	1,341,911
2022-12-23	22.080	22.080	21.210	21.540	15.170	1,221,882
2022-12-22	22.830	23.150	22.040	22.080	15.550	1,348,547
2022-12-21	23.170	23.170	22.420	22.550	15.881	1,201,279
2022-12-20	22.500	23.440	22.360	22.840	16.085	1,432,433
2022-12-19	22.840	23.330	22.300	22.610	15.923	1,817,153
2022-12-16	23.260	23.450	22.870	23.000	16.198	823,313
2022-12-15	23.170	23.490	22.880	23.260	16.381	1,105,273
2022-12-14	23.590	23.800	23.040	23.170	16.318	1,177,540
2022-12-13	23.780	23.830	23.210	23.520	16.564	1,651,931
2022-12-12	23.930	23.950	23.330	23.570	16.600	1,946,140
2022-12-09	22.530	24.490	22.450	23.810	16.769	4,276,027
2022-12-08	22.760	23.230	22.500	22.530	15.867	2,478,142
2022-12-07	23.360	23.410	22.270	22.760	16.029	3,318,025
2022-12-06	23.170	23.770	23.110	23.300	16.409	2,027,006
2022-12-05	24.980	24.990	22.910	23.310	16.416	5,181,020
2022-12-02	24.200	25.250	23.900	24.980	17.593	2,423,484
2022-12-01	24.300	25.460	23.810	24.070	16.952	2,148,074
2022-11-30	23.590	24.260	23.000	23.740	16.719	1,489,122
2022-11-29	23.230	23.870	23.150	23.540	16.578	1,124,757
2022-11-28	23.260	23.700	23.000	23.390	16.473	1,205,386
2022-11-25	24.370	24.700	23.700	23.800	16.762	1,407,081
2022-11-24	23.830	24.650	23.830	24.140	17.001	1,337,331
2022-11-23	24.610	24.760	23.630	24.380	17.170	1,728,524
2022-11-22	25.840	26.000	24.400	24.610	17.332	3,305,992
2022-11-21	26.100	26.470	25.600	26.400	18.593	1,312,385
2022-11-18	26.650	27.090	26.000	26.100	18.381	2,320,764
2022-11-17	27.020	27.100	25.720	26.750	18.839	2,481,603
2022-11-16	27.710	28.390	27.110	27.220	19.170	2,224,656
2022-11-15	26.700	28.090	26.400	27.740	19.536	3,093,223
2022-11-14	26.780	27.150	26.140	26.660	18.776	1,736,147
2022-11-11	27.990	27.990	26.650	26.800	18.874	2,344,599
2022-11-10	27.780	28.140	26.670	26.850	18.910	2,232,435
2022-11-09	28.790	28.870	27.700	27.780	19.565	1,841,989
2022-11-08	28.950	29.080	27.810	28.340	19.959	2,247,280
2022-11-07	29.270	29.990	28.660	28.850	20.318	2,461,785

← NewerPage 16 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.