Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	18.270	18.290	17.650	18.270	12.779	1,678,268
2022-05-11	17.620	18.960	17.610	18.110	12.667	2,489,134
2022-05-10	17.210	18.100	17.210	17.960	12.562	1,427,143
2022-05-09	17.080	17.800	16.950	17.700	12.380	1,715,442
2022-05-06	16.700	17.330	16.500	17.060	11.933	1,671,665
2022-05-05	16.110	17.640	15.990	17.180	12.016	2,565,693
2022-04-29	15.420	16.770	15.410	16.350	11.436	2,369,484
2022-04-28	15.700	15.970	15.090	15.280	10.688	1,793,254
2022-04-27	15.520	16.100	14.520	16.060	11.233	2,704,472
2022-04-26	15.790	16.310	15.500	15.520	10.855	1,758,570
2022-04-25	17.140	17.140	15.570	15.600	10.911	3,104,392
2022-04-22	17.930	18.270	17.010	17.120	11.975	3,293,899
2022-04-21	19.300	19.510	18.300	18.300	12.800	2,095,788
2022-04-20	19.670	20.050	19.170	19.350	13.534	1,755,902
2022-04-19	20.250	20.410	19.550	19.740	13.807	1,882,948
2022-04-18	19.290	20.590	18.900	20.370	14.248	2,083,226
2022-04-15	19.560	19.600	18.960	19.100	13.359	1,533,915
2022-04-14	19.330	19.940	19.330	19.780	13.835	1,328,338
2022-04-13	19.930	19.970	19.280	19.330	13.520	1,395,424
2022-04-12	20.160	20.240	19.230	20.000	13.989	2,761,166
2022-04-11	21.710	21.710	19.800	19.970	13.968	3,527,484
2022-04-08	22.200	22.280	21.450	21.530	15.059	2,968,596
2022-04-07	23.720	23.720	21.870	22.190	15.521	5,014,461
2022-04-06	24.240	24.750	23.320	23.970	16.766	4,129,791
2022-04-01	22.820	24.270	22.800	24.160	16.899	4,941,337
2022-03-31	22.290	23.850	21.910	23.070	16.136	3,842,672
2022-03-30	21.920	22.790	21.670	22.390	15.661	2,775,348
2022-03-29	21.600	22.810	21.460	21.970	15.367	3,705,863
2022-03-28	21.090	22.110	20.500	21.550	15.073	2,988,633
2022-03-25	21.600	21.690	20.640	20.830	14.569	2,087,194
2022-03-24	21.410	22.120	21.000	21.490	15.031	2,626,982
2022-03-23	21.020	22.220	20.870	21.420	14.982	2,341,026
2022-03-22	21.000	21.420	20.720	20.980	14.674	1,703,751
2022-03-21	20.330	21.740	20.030	21.330	14.919	3,329,880
2022-03-18	20.310	20.590	20.000	20.270	14.178	1,815,941
2022-03-17	21.040	21.640	20.380	20.520	14.353	3,473,108
2022-03-16	19.300	20.490	18.660	20.240	14.157	2,878,405
2022-03-15	19.910	20.070	18.930	19.140	13.387	2,473,514
2022-03-14	21.100	21.100	19.950	20.010	13.996	2,957,697
2022-03-11	20.500	21.500	20.120	21.100	14.758	1,789,662
2022-03-10	21.000	21.560	20.810	20.910	14.625	1,729,504
2022-03-09	21.160	21.370	20.150	20.650	14.444	1,411,069
2022-03-08	21.590	21.780	20.880	20.960	14.660	1,895,012
2022-03-07	21.850	21.880	21.300	21.560	15.080	1,698,694
2022-03-04	22.250	22.450	21.800	21.860	15.290	1,892,671
2022-03-03	22.930	23.060	22.040	22.150	15.493	3,036,198
2022-03-02	23.100	23.100	22.490	22.840	15.975	1,831,957
2022-03-01	23.500	23.760	22.950	23.180	16.213	2,043,847
2022-02-28	23.550	24.000	22.940	23.480	16.423	2,535,779
2022-02-25	24.100	24.680	23.540	23.620	16.521	2,818,264
2022-02-24	25.500	25.500	23.430	24.070	16.836	3,407,233
2022-02-23	24.260	25.600	24.000	25.280	17.682	2,968,470
2022-02-22	24.300	24.690	23.690	24.170	16.906	1,768,093
2022-02-21	24.800	25.000	24.430	24.930	17.437	1,036,268
2022-02-18	25.020	25.130	24.430	24.750	17.311	1,690,327
2022-02-17	25.190	25.940	24.830	25.260	17.668	1,999,568
2022-02-16	24.950	25.680	24.710	25.240	17.654	1,895,324
2022-02-15	24.130	25.100	23.930	24.970	17.465	3,243,350
2022-02-14	24.400	25.110	23.920	24.260	16.969	1,818,328
2022-02-11	26.000	26.180	24.450	24.500	17.136	2,932,764

← NewerPage 19 of 21 · 1,220 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.