Optowide Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 359.98 | 361.98 | 335.10 | 345.00 | 246.26 | 14,394,793 |
| 2026-04-23 | 400.26 | 429.09 | 349.85 | 363.00 | 259.11 | 21,666,220 |
| 2026-04-22 | 378.07 | 398.77 | 377.38 | 397.11 | 283.46 | 12,189,654 |
| 2026-04-21 | 346.35 | 388.80 | 346.35 | 378.10 | 269.89 | 15,350,176 |
| 2026-04-20 | 355.49 | 384.48 | 350.05 | 353.62 | 252.42 | 14,413,393 |
| 2026-04-17 | 347.00 | 362.00 | 342.01 | 358.00 | 255.54 | 12,482,016 |
| 2026-04-16 | 338.09 | 348.66 | 326.00 | 342.26 | 244.31 | 9,601,824 |
| 2026-04-15 | 337.98 | 354.64 | 332.98 | 341.50 | 243.76 | 10,389,995 |
| 2026-04-14 | 328.81 | 349.68 | 325.57 | 333.28 | 237.90 | 12,204,922 |
| 2026-04-13 | 324.00 | 335.00 | 312.46 | 328.81 | 234.71 | 10,729,251 |
| 2026-04-10 | 333.02 | 345.99 | 322.00 | 326.09 | 232.76 | 12,249,158 |
| 2026-04-09 | 331.05 | 341.50 | 325.60 | 331.10 | 236.34 | 11,998,273 |
| 2026-04-08 | 347.88 | 350.00 | 321.00 | 339.00 | 241.98 | 14,590,513 |
| 2026-04-07 | 332.00 | 336.00 | 315.18 | 328.00 | 234.13 | 12,939,340 |
| 2026-04-03 | 299.85 | 340.14 | 299.15 | 338.93 | 241.93 | 15,667,964 |
| 2026-04-02 | 279.01 | 295.83 | 278.00 | 284.28 | 202.92 | 9,631,680 |
| 2026-04-01 | 285.13 | 288.85 | 268.50 | 287.37 | 205.13 | 12,503,610 |
| 2026-03-31 | 274.90 | 278.50 | 263.50 | 270.54 | 193.11 | 10,575,926 |
| 2026-03-30 | 285.12 | 289.12 | 272.00 | 284.50 | 203.08 | 11,979,550 |
| 2026-03-27 | 255.00 | 296.33 | 252.37 | 294.00 | 209.86 | 14,804,410 |
| 2026-03-26 | 270.50 | 278.78 | 263.00 | 265.79 | 189.72 | 11,269,783 |
| 2026-03-25 | 272.00 | 284.92 | 267.11 | 279.00 | 199.15 | 14,528,084 |
| 2026-03-24 | 250.00 | 271.50 | 237.90 | 267.00 | 190.59 | 15,671,656 |
| 2026-03-23 | 225.39 | 254.04 | 225.39 | 243.00 | 173.45 | 16,309,242 |
| 2026-03-20 | 221.92 | 254.00 | 221.61 | 234.11 | 167.11 | 22,193,789 |
| 2026-03-19 | 213.00 | 220.20 | 212.66 | 214.90 | 153.40 | 7,144,132 |
| 2026-03-18 | 217.74 | 220.49 | 212.51 | 218.36 | 155.87 | 6,908,834 |
| 2026-03-17 | 227.50 | 227.98 | 209.01 | 212.00 | 151.33 | 10,048,574 |
| 2026-03-16 | 232.50 | 235.98 | 226.00 | 232.02 | 165.62 | 8,830,172 |
| 2026-03-13 | 230.98 | 246.86 | 229.98 | 237.62 | 169.61 | 13,520,701 |
| 2026-03-12 | 219.80 | 243.00 | 215.28 | 237.80 | 169.74 | 16,014,798 |
| 2026-03-11 | 231.32 | 235.82 | 218.33 | 219.76 | 156.87 | 10,455,517 |
| 2026-03-10 | 219.00 | 232.73 | 216.25 | 228.00 | 162.75 | 13,788,755 |
| 2026-03-09 | 199.99 | 211.18 | 198.20 | 209.10 | 149.26 | 9,878,436 |
| 2026-03-06 | 202.80 | 229.87 | 197.61 | 219.67 | 156.80 | 14,201,516 |
| 2026-03-05 | 220.00 | 220.00 | 205.11 | 207.50 | 148.11 | 11,433,703 |
| 2026-03-04 | 213.04 | 220.15 | 209.00 | 213.40 | 152.33 | 8,324,271 |
| 2026-03-03 | 226.60 | 237.77 | 220.20 | 220.29 | 157.24 | 13,106,268 |
| 2026-03-02 | 200.00 | 221.00 | 198.88 | 216.91 | 154.83 | 11,557,240 |
| 2026-02-27 | 206.06 | 207.00 | 200.50 | 205.00 | 146.33 | 7,834,268 |
| 2026-02-26 | 210.00 | 217.06 | 205.00 | 213.53 | 152.42 | 8,553,052 |
| 2026-02-25 | 217.00 | 218.85 | 205.00 | 207.62 | 148.20 | 9,570,614 |
| 2026-02-24 | 216.00 | 228.80 | 215.58 | 219.50 | 156.68 | 7,985,345 |
| 2026-02-13 | 226.00 | 227.99 | 211.16 | 211.70 | 151.11 | 10,951,269 |
| 2026-02-12 | 225.00 | 237.58 | 218.22 | 231.22 | 165.05 | 10,604,073 |
| 2026-02-11 | 226.38 | 229.95 | 220.15 | 222.70 | 158.96 | 6,329,474 |
| 2026-02-10 | 244.35 | 245.00 | 227.00 | 228.79 | 163.31 | 10,459,521 |
| 2026-02-09 | 231.00 | 256.32 | 224.01 | 243.50 | 173.81 | 15,326,115 |
| 2026-02-06 | 223.00 | 233.01 | 220.31 | 221.01 | 157.76 | 11,316,942 |
| 2026-02-05 | 241.00 | 255.00 | 227.10 | 237.65 | 169.64 | 15,182,029 |
| 2026-02-04 | 230.69 | 249.00 | 216.29 | 247.00 | 176.31 | 18,065,776 |
| 2026-02-03 | 223.00 | 243.62 | 221.66 | 232.00 | 165.60 | 17,168,268 |
| 2026-02-02 | 208.00 | 225.00 | 208.00 | 214.00 | 152.75 | 15,148,469 |
| 2026-01-30 | 188.00 | 209.60 | 186.56 | 206.00 | 147.04 | 12,690,773 |
| 2026-01-29 | 199.00 | 208.86 | 189.00 | 189.50 | 135.27 | 11,687,785 |
| 2026-01-28 | 212.16 | 217.99 | 201.03 | 205.46 | 146.66 | 11,443,621 |
| 2026-01-27 | 199.00 | 215.00 | 193.80 | 204.50 | 145.97 | 13,548,714 |
| 2026-01-26 | 206.57 | 212.47 | 198.73 | 203.01 | 144.91 | 11,351,244 |
| 2026-01-23 | 213.00 | 213.44 | 198.99 | 206.60 | 147.47 | 18,370,003 |
| 2026-01-22 | 193.07 | 215.02 | 187.00 | 215.02 | 153.48 | 21,893,138 |
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.