Optowide Technologies Co. Ltd. A historical data

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

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

← NewerPage 3 of 21 · 1,219 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.