Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.190	29.830	28.620	29.400	20.705	2,471,959
2022-11-03	28.090	29.460	28.090	28.900	20.353	2,765,189
2022-11-02	27.640	29.200	26.870	28.650	20.177	4,910,098
2022-11-01	25.250	26.550	25.250	26.550	18.698	1,873,480
2022-10-31	24.960	26.350	24.960	25.750	18.135	2,014,832
2022-10-28	26.400	26.660	24.800	24.900	17.536	2,131,276
2022-10-27	27.200	27.640	26.450	26.460	18.635	1,709,519
2022-10-26	25.890	27.650	25.510	27.060	19.058	2,821,795
2022-10-25	25.550	26.500	25.090	25.730	18.121	1,978,590
2022-10-24	26.280	27.240	26.030	26.170	18.431	2,666,462
2022-10-21	26.900	27.150	25.950	26.070	18.360	2,634,186
2022-10-20	26.220	27.380	26.000	26.900	18.945	2,512,375
2022-10-19	27.210	27.750	26.490	26.750	18.839	2,005,816
2022-10-18	27.960	27.960	26.890	27.210	19.163	1,686,322
2022-10-17	27.170	27.920	26.430	27.110	19.093	1,687,938
2022-10-14	26.000	27.770	25.460	27.170	19.135	2,446,035
2022-10-13	25.020	26.460	24.650	25.580	18.015	1,588,645
2022-10-12	23.110	25.630	22.710	25.250	17.783	2,305,402
2022-10-11	23.200	23.760	22.990	23.270	16.388	1,663,789
2022-10-10	24.770	24.770	23.000	23.200	16.339	2,264,596
2022-09-30	25.990	26.500	24.340	24.340	17.142	2,041,732
2022-09-29	26.310	26.600	25.680	25.850	18.205	1,688,981
2022-09-28	27.490	27.890	25.800	25.800	18.170	1,761,124
2022-09-27	27.170	27.570	26.550	27.450	19.332	1,792,023
2022-09-26	26.760	27.490	26.500	27.000	19.015	2,060,044
2022-09-23	28.800	28.800	26.370	26.900	18.945	3,914,451
2022-09-22	28.390	29.090	27.950	28.520	20.086	1,489,574
2022-09-21	28.390	29.240	27.650	28.420	20.015	2,204,288
2022-09-20	28.490	29.690	28.280	28.460	20.043	2,472,118
2022-09-19	29.430	30.640	28.160	28.400	20.001	2,736,452
2022-09-16	29.760	30.620	29.140	29.430	20.727	2,344,088
2022-09-15	32.620	32.620	29.000	29.520	20.790	4,050,950
2022-09-14	31.450	32.580	31.290	32.220	22.691	1,593,853
2022-09-13	32.220	33.120	31.000	32.100	22.607	2,046,780
2022-09-09	32.060	32.990	31.020	32.620	22.973	2,736,578
2022-09-08	33.870	33.870	31.950	32.060	22.579	2,885,822
2022-09-07	30.870	33.540	29.800	33.220	23.396	5,448,405
2022-09-06	30.270	31.360	29.140	30.870	21.741	3,686,401
2022-09-05	30.000	30.330	28.900	29.520	20.790	2,814,327
2022-09-02	27.860	30.170	27.590	29.330	20.656	5,146,696
2022-09-01	28.870	29.100	27.750	27.750	19.543	4,752,139
2022-08-31	30.600	30.600	28.500	28.920	20.367	5,005,343
2022-08-30	33.340	33.340	29.990	30.200	21.269	3,758,643
2022-08-29	31.010	33.240	31.010	32.310	22.755	2,563,001
2022-08-26	33.300	34.200	32.030	32.030	22.558	2,749,829
2022-08-25	35.120	35.250	31.610	33.300	23.452	7,352,280
2022-08-24	34.580	37.390	34.250	34.850	24.544	8,374,457
2022-08-23	34.710	35.980	34.430	34.620	24.382	2,826,129
2022-08-22	36.000	36.000	34.020	35.000	24.649	3,474,364
2022-08-19	36.990	38.500	35.110	35.170	24.769	5,560,500
2022-08-18	32.520	37.420	32.300	36.600	25.776	6,926,518
2022-08-17	32.900	33.150	31.840	32.890	23.163	3,374,025
2022-08-16	34.000	34.450	32.530	32.850	23.135	3,466,803
2022-08-15	33.000	34.020	32.400	33.830	23.825	3,558,282
2022-08-12	32.710	34.830	32.710	33.170	23.361	4,913,970
2022-08-11	32.980	34.650	32.300	33.120	23.325	5,344,543
2022-08-10	30.660	33.280	30.080	32.930	23.191	6,265,779
2022-08-09	30.330	30.600	29.120	30.200	21.269	3,501,023
2022-08-08	31.250	31.250	28.510	30.010	21.135	5,130,277
2022-08-05	29.750	31.680	29.750	30.800	21.691	4,835,685

← NewerPage 17 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.