Optowide Technologies Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	20.600	24.100	20.600	23.450	16.402	7,254,361
2021-11-09	21.000	21.380	20.500	20.610	14.416	2,137,734
2021-11-08	21.200	21.200	20.500	20.970	14.667	1,475,744
2021-11-05	20.110	21.700	20.020	21.130	14.779	2,817,313
2021-11-04	20.000	20.310	19.900	20.140	14.087	869,451
2021-11-03	19.980	20.150	19.510	20.120	14.073	1,005,190
2021-11-02	19.650	19.900	19.350	19.720	13.793	1,616,979
2021-11-01	18.510	19.860	18.510	19.750	13.814	2,302,360
2021-10-29	18.200	18.760	18.030	18.760	13.122	867,076
2021-10-28	18.520	18.900	18.060	18.230	12.751	895,771
2021-10-27	19.060	19.100	18.520	18.800	13.150	693,952
2021-10-26	18.580	19.350	18.440	18.860	13.191	1,266,518
2021-10-25	18.220	18.560	18.000	18.530	12.961	909,626
2021-10-22	18.890	18.900	18.150	18.200	12.730	1,006,003
2021-10-21	18.800	18.960	18.600	18.640	13.038	767,905
2021-10-20	19.000	19.060	18.510	18.750	13.115	1,496,716
2021-10-19	19.060	19.060	18.720	18.960	13.262	785,472
2021-10-18	19.080	19.080	18.880	19.010	13.296	816,872
2021-10-15	19.200	19.200	18.840	18.920	13.233	820,845
2021-10-14	19.060	19.250	18.820	19.200	13.429	649,605

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.