Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.700	26.900	25.600	26.200	18.325	2,652,983
2022-02-09	27.000	27.180	25.600	26.920	18.829	2,799,496
2022-02-08	27.190	27.880	26.570	26.780	18.731	2,879,811
2022-02-07	30.180	30.280	27.170	27.450	19.200	2,582,067
2022-01-28	28.490	30.190	28.480	29.030	20.305	3,401,476
2022-01-27	29.740	30.400	27.500	27.980	19.570	3,784,139
2022-01-26	29.990	30.680	29.250	30.230	21.144	2,673,798
2022-01-25	29.980	30.970	29.190	29.900	20.913	3,609,750
2022-01-24	30.000	31.300	29.380	30.230	21.144	2,733,936
2022-01-21	31.230	31.840	29.620	29.900	20.913	3,982,122
2022-01-20	33.210	33.860	31.120	31.850	22.277	4,921,746
2022-01-19	34.600	36.440	33.200	33.890	23.704	4,999,498
2022-01-18	37.200	37.200	34.830	35.330	24.711	4,674,377
2022-01-17	33.880	39.570	33.600	36.660	25.642	7,878,540
2022-01-14	30.880	34.380	30.800	33.540	23.459	6,885,853
2022-01-13	30.500	31.950	29.720	31.520	22.046	4,103,460
2022-01-12	29.880	30.870	29.540	30.580	21.389	2,730,900
2022-01-11	29.980	30.170	29.010	29.500	20.634	1,810,436
2022-01-10	29.990	30.780	29.170	29.990	20.976	2,139,964
2022-01-07	31.330	31.750	29.500	29.900	20.913	2,857,829
2022-01-06	29.980	31.770	29.980	31.400	21.963	3,215,345
2022-01-05	30.720	31.240	29.520	30.370	21.242	3,952,405
2022-01-04	32.980	33.000	30.770	31.350	21.928	4,565,339
2021-12-31	33.830	34.780	32.060	32.480	22.718	5,372,137
2021-12-30	29.530	35.540	29.320	34.400	24.061	8,674,695
2021-12-29	30.210	30.750	28.620	29.620	20.717	3,214,072
2021-12-28	29.550	30.800	29.000	30.500	21.333	3,272,837
2021-12-27	33.340	33.500	29.170	29.520	20.648	4,102,844
2021-12-24	33.350	34.780	31.710	31.750	22.207	5,012,901
2021-12-23	32.590	34.800	29.970	32.820	22.956	6,657,095
2021-12-22	30.990	33.000	30.990	31.220	21.837	3,799,177
2021-12-21	29.200	31.370	29.200	31.070	21.732	4,288,688
2021-12-20	29.450	30.380	29.020	29.060	20.326	3,303,739
2021-12-17	30.680	30.710	29.260	30.160	21.095	4,515,645
2021-12-16	34.000	34.490	30.720	30.730	21.494	6,152,784
2021-12-15	32.760	34.860	32.310	33.480	23.417	6,343,143
2021-12-14	32.200	33.800	31.360	32.420	22.676	5,171,661
2021-12-13	32.130	32.700	30.630	32.090	22.445	3,837,066
2021-12-10	32.640	32.640	30.780	31.530	22.053	2,448,903
2021-12-09	32.510	33.250	31.600	32.110	22.459	2,821,386
2021-12-08	32.200	33.000	31.900	32.300	22.592	3,987,284
2021-12-07	34.900	35.670	31.630	32.230	22.543	5,531,726
2021-12-06	35.510	36.340	34.400	34.690	24.264	2,998,662
2021-12-03	36.500	36.500	34.900	35.400	24.760	3,922,693
2021-12-02	36.340	37.300	35.080	35.980	25.166	4,166,843
2021-12-01	37.520	38.480	36.000	37.080	25.935	4,690,747
2021-11-30	38.440	39.790	37.530	38.700	27.068	5,431,235
2021-11-29	36.710	39.680	36.660	38.440	26.887	5,383,960
2021-11-26	39.110	39.880	36.600	36.790	25.733	9,406,181
2021-11-25	40.300	41.850	39.220	40.000	27.978	5,929,893
2021-11-24	41.900	41.900	39.580	40.200	28.118	5,726,988
2021-11-23	38.280	42.420	37.550	42.020	29.391	8,933,002
2021-11-22	34.000	38.580	33.090	37.740	26.397	11,891,787
2021-11-19	31.860	33.960	30.910	33.920	23.725	10,533,287
2021-11-18	33.000	34.000	30.770	32.080	22.438	12,038,811
2021-11-17	28.900	34.720	28.130	34.720	24.285	13,354,992
2021-11-16	27.140	31.330	27.000	28.930	20.235	9,192,185
2021-11-15	25.930	27.930	25.750	26.260	18.367	6,373,707
2021-11-12	24.880	25.600	24.200	25.230	17.647	5,527,963
2021-11-11	22.660	25.490	22.660	24.460	17.108	7,037,609

← NewerPage 20 of 21 · 1,212 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.