Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	29.750	31.680	29.750	30.800	21.691	4,835,685
2022-08-04	30.780	32.430	29.800	30.410	21.417	6,712,687
2022-08-03	30.450	33.190	30.000	30.300	21.339	7,624,989
2022-08-02	30.640	31.780	29.800	29.980	21.114	5,861,732
2022-08-01	29.700	31.500	28.500	31.160	21.945	5,282,844
2022-07-29	29.600	30.730	29.040	29.880	21.044	4,064,862
2022-07-28	28.440	30.150	28.440	29.690	20.910	5,858,466
2022-07-27	28.580	30.100	28.000	28.700	20.212	5,595,314
2022-07-26	28.900	28.980	27.610	28.800	20.283	4,111,963
2022-07-25	29.100	29.600	28.000	29.130	20.515	4,742,486
2022-07-22	27.360	29.680	26.100	29.120	20.508	4,976,477
2022-07-21	26.530	28.310	26.530	27.360	19.269	2,971,672
2022-07-20	27.000	27.750	26.400	26.800	18.874	1,763,393
2022-07-19	27.150	27.990	26.600	26.950	18.980	2,328,351
2022-07-18	26.490	27.800	26.260	27.700	19.508	3,260,726
2022-07-15	26.360	26.880	25.600	26.140	18.410	2,743,923
2022-07-14	24.910	26.490	24.800	26.020	18.325	2,189,262
2022-07-13	25.370	25.680	24.500	25.420	17.902	1,987,725
2022-07-12	26.080	26.570	24.700	25.000	17.607	2,703,418
2022-07-11	26.730	27.000	25.790	26.060	18.353	2,353,055
2022-07-08	27.990	29.000	26.490	26.500	18.663	4,237,979
2022-07-07	27.010	28.830	26.300	27.460	19.339	4,252,827
2022-07-06	25.290	27.310	25.170	26.630	18.755	4,251,769
2022-07-05	25.930	26.530	25.100	25.500	17.959	2,532,598
2022-07-04	26.800	26.800	25.530	25.930	18.262	2,806,155
2022-07-01	28.450	28.450	26.360	26.620	18.748	2,800,254
2022-06-30	25.950	28.500	25.940	27.720	19.522	4,305,959
2022-06-29	26.300	26.890	25.500	25.800	18.170	4,653,385
2022-06-28	27.050	27.260	26.190	26.950	18.980	3,674,545
2022-06-27	26.070	27.650	25.820	27.000	19.015	6,046,076
2022-06-24	26.020	26.770	25.180	25.430	17.910	6,280,097
2022-06-23	22.180	26.690	22.180	26.260	18.494	7,807,798
2022-06-22	22.810	23.900	22.570	22.620	15.930	2,746,490
2022-06-21	23.600	23.600	22.300	22.740	16.015	2,556,072
2022-06-20	24.040	24.440	23.170	23.380	16.466	3,334,664
2022-06-17	23.020	24.400	22.810	23.910	16.839	3,996,242
2022-06-16	21.800	23.700	21.730	22.970	16.177	4,262,391
2022-06-15	22.100	22.600	21.530	22.010	15.501	2,746,291
2022-06-14	22.620	22.620	20.880	21.720	15.297	3,557,975
2022-06-13	22.900	23.300	22.190	22.620	15.930	3,481,518
2022-06-10	22.750	23.580	22.120	23.000	16.198	3,965,992
2022-06-09	23.100	23.700	22.300	22.620	15.930	3,706,684
2022-06-08	24.000	25.200	23.000	23.350	16.445	5,110,961
2022-06-07	23.700	24.430	23.260	24.250	17.078	5,055,901
2022-06-06	23.990	25.550	23.680	24.680	17.381	8,804,287
2022-06-02	20.840	23.910	20.620	23.310	16.416	7,651,056
2022-06-01	21.900	21.990	20.800	20.990	14.783	3,279,169
2022-05-31	19.390	22.360	19.110	21.590	15.205	5,443,298
2022-05-30	18.070	19.400	17.780	19.400	13.663	1,787,153
2022-05-27	18.130	18.480	17.900	18.070	12.726	853,638
2022-05-26	18.330	18.540	17.780	18.250	12.765	1,099,434
2022-05-25	18.230	18.680	18.020	18.470	12.919	888,876
2022-05-24	19.220	20.150	18.400	18.400	12.870	2,039,149
2022-05-23	19.200	19.300	18.860	19.220	13.443	871,399
2022-05-20	18.860	19.150	18.560	19.070	13.338	1,135,218
2022-05-19	18.150	19.000	17.890	18.860	13.191	1,852,544
2022-05-18	18.690	19.060	18.480	18.480	12.926	1,214,395
2022-05-17	18.130	18.870	17.830	18.700	13.080	1,619,304
2022-05-16	18.390	18.970	18.100	18.150	12.695	1,151,462
2022-05-13	18.280	18.440	18.010	18.360	12.842	1,083,776

← NewerPage 18 of 21 · 1,213 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.