Optowide Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 129.75 | 133.70 | 125.00 | 126.00 | 126.00 | 7,866,996 |
| 2026-07-22 | 125.00 | 134.17 | 123.34 | 126.01 | 126.01 | 11,112,792 |
| 2026-07-21 | 115.38 | 122.48 | 98.680 | 121.20 | 121.20 | 10,184,381 |
| 2026-07-20 | 127.98 | 129.52 | 108.91 | 112.80 | 112.80 | 8,684,969 |
| 2026-07-17 | 139.10 | 140.00 | 122.60 | 123.00 | 123.00 | 7,834,499 |
| 2026-07-16 | 148.94 | 148.94 | 138.01 | 139.86 | 139.86 | 4,817,993 |
| 2026-07-15 | 156.55 | 157.88 | 147.36 | 148.40 | 148.40 | 5,055,996 |
| 2026-07-14 | 150.23 | 156.47 | 143.15 | 155.53 | 155.53 | 6,512,217 |
| 2026-07-13 | 158.51 | 162.70 | 146.64 | 146.95 | 146.95 | 6,117,021 |
| 2026-07-10 | 162.33 | 172.00 | 159.40 | 159.51 | 159.51 | 7,139,838 |
| 2026-07-09 | 158.10 | 163.36 | 151.03 | 162.70 | 162.70 | 6,303,454 |
| 2026-07-08 | 155.39 | 162.28 | 153.00 | 155.18 | 155.18 | 7,079,041 |
| 2026-07-07 | 158.46 | 159.78 | 150.82 | 154.00 | 154.00 | 6,020,503 |
| 2026-07-06 | 165.00 | 168.50 | 156.04 | 157.72 | 157.72 | 7,219,254 |
| 2026-07-03 | 173.10 | 173.30 | 164.60 | 164.60 | 164.60 | 8,646,231 |
| 2026-07-02 | 185.00 | 189.40 | 169.45 | 170.38 | 170.38 | 8,357,815 |
| 2026-07-01 | 191.13 | 196.00 | 185.71 | 189.50 | 189.50 | 8,672,675 |
| 2026-06-30 | 185.98 | 195.28 | 180.49 | 192.58 | 192.58 | 7,216,277 |
| 2026-06-29 | 188.64 | 192.71 | 174.90 | 183.95 | 183.95 | 8,940,415 |
| 2026-06-26 | 200.50 | 200.80 | 186.00 | 187.60 | 187.60 | 9,307,664 |
| 2026-06-25 | 209.00 | 212.48 | 201.37 | 204.10 | 204.10 | 7,815,006 |
| 2026-06-24 | 198.80 | 209.49 | 195.00 | 207.81 | 207.81 | 8,295,104 |
| 2026-06-23 | 207.00 | 207.40 | 196.00 | 198.80 | 198.80 | 7,748,268 |
| 2026-06-22 | 215.00 | 215.00 | 198.70 | 207.70 | 207.70 | 12,598,715 |
| 2026-06-18 | 211.00 | 215.99 | 208.68 | 212.54 | 212.54 | 10,306,333 |
| 2026-06-17 | 208.87 | 212.82 | 205.36 | 210.82 | 210.82 | 9,090,318 |
| 2026-06-16 | 208.47 | 215.38 | 203.02 | 213.64 | 213.64 | 11,613,455 |
| 2026-06-15 | 190.56 | 209.88 | 190.56 | 208.47 | 208.47 | 12,934,519 |
| 2026-06-12 | 195.50 | 201.66 | 188.83 | 189.94 | 189.94 | 10,154,034 |
| 2026-06-11 | 189.81 | 196.00 | 189.00 | 191.30 | 191.30 | 8,677,528 |
| 2026-06-10 | 205.01 | 205.96 | 187.08 | 188.85 | 188.85 | 15,195,427 |
| 2026-06-09 | 221.28 | 223.80 | 202.67 | 212.33 | 212.33 | 14,771,896 |
| 2026-06-08 | 228.27 | 228.27 | 212.00 | 215.00 | 215.00 | 9,203,026 |
| 2026-06-05 | 231.00 | 252.00 | 231.00 | 241.80 | 241.80 | 12,084,211 |
| 2026-06-04 | 235.00 | 245.60 | 229.00 | 236.69 | 236.69 | 11,426,631 |
| 2026-06-03 | 243.38 | 249.99 | 235.00 | 246.00 | 246.00 | 12,135,698 |
| 2026-06-02 | 221.80 | 236.88 | 214.80 | 231.82 | 231.82 | 7,841,364 |
| 2026-06-01 | 233.90 | 233.90 | 214.00 | 220.71 | 220.71 | 7,871,086 |
| 2026-05-29 | 242.30 | 248.88 | 231.00 | 233.90 | 233.90 | 7,102,907 |
| 2026-05-28 | 325.00 | 344.95 | 322.02 | 341.42 | 243.71 | 10,820,023 |
| 2026-05-27 | 322.38 | 342.95 | 319.08 | 326.65 | 233.16 | 10,436,944 |
| 2026-05-26 | 333.00 | 333.00 | 316.80 | 323.80 | 231.13 | 7,168,574 |
| 2026-05-25 | 335.00 | 336.00 | 323.01 | 332.03 | 237.00 | 7,554,705 |
| 2026-05-22 | 327.39 | 340.00 | 324.82 | 332.10 | 237.05 | 7,720,925 |
| 2026-05-21 | 350.00 | 352.00 | 320.00 | 320.97 | 229.11 | 8,738,734 |
| 2026-05-20 | 330.48 | 354.00 | 320.00 | 349.07 | 249.17 | 10,818,798 |
| 2026-05-19 | 343.28 | 343.28 | 318.99 | 331.08 | 236.33 | 8,536,927 |
| 2026-05-18 | 341.70 | 356.80 | 337.01 | 349.09 | 249.18 | 6,742,684 |
| 2026-05-15 | 366.00 | 381.50 | 340.00 | 348.92 | 249.06 | 9,683,616 |
| 2026-05-14 | 374.68 | 388.00 | 367.00 | 367.00 | 261.97 | 10,592,799 |
| 2026-05-13 | 355.00 | 378.32 | 350.01 | 373.66 | 266.72 | 10,857,837 |
| 2026-05-12 | 379.80 | 394.90 | 361.22 | 366.01 | 261.26 | 11,154,662 |
| 2026-05-11 | 376.00 | 382.50 | 360.06 | 375.60 | 268.11 | 10,144,937 |
| 2026-05-08 | 351.87 | 373.80 | 348.00 | 372.50 | 265.89 | 10,029,527 |
| 2026-05-07 | 338.00 | 362.88 | 332.58 | 361.98 | 258.38 | 11,595,197 |
| 2026-05-06 | 336.00 | 351.00 | 333.02 | 337.90 | 241.19 | 10,579,161 |
| 2026-04-30 | 331.23 | 338.23 | 320.07 | 332.00 | 236.98 | 10,438,240 |
| 2026-04-29 | 323.00 | 331.50 | 315.50 | 323.76 | 231.10 | 7,699,496 |
| 2026-04-28 | 339.00 | 345.00 | 320.00 | 325.00 | 231.99 | 10,944,497 |
| 2026-04-27 | 342.03 | 348.80 | 334.10 | 339.65 | 242.44 | 9,804,429 |
← NewerPage 2 of 2 · 120 trading days
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.