Optowide Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 170.99 | 181.66 | 170.99 | 179.18 | 127.90 | 8,929,593 |
| 2026-01-20 | 177.85 | 183.18 | 168.95 | 170.82 | 121.93 | 9,483,539 |
| 2026-01-19 | 192.88 | 192.88 | 180.11 | 181.00 | 129.20 | 11,732,695 |
| 2026-01-16 | 186.00 | 205.00 | 185.95 | 196.89 | 140.54 | 14,773,117 |
| 2026-01-15 | 184.10 | 193.00 | 175.00 | 189.80 | 135.48 | 15,008,789 |
| 2026-01-14 | 174.98 | 196.09 | 171.12 | 187.32 | 133.71 | 20,640,159 |
| 2026-01-13 | 171.98 | 177.00 | 165.20 | 172.20 | 122.92 | 12,896,090 |
| 2026-01-12 | 167.87 | 173.28 | 157.11 | 172.93 | 123.44 | 14,515,324 |
| 2026-01-09 | 168.00 | 172.38 | 163.00 | 168.88 | 120.55 | 10,167,271 |
| 2026-01-08 | 176.00 | 177.54 | 171.02 | 171.50 | 122.42 | 9,721,230 |
| 2026-01-07 | 172.00 | 182.00 | 168.00 | 179.48 | 128.11 | 14,113,491 |
| 2026-01-06 | 177.00 | 178.00 | 166.80 | 168.99 | 120.63 | 11,915,233 |
| 2026-01-05 | 168.10 | 178.85 | 166.10 | 174.95 | 124.88 | 9,552,939 |
| 2025-12-31 | 167.00 | 175.00 | 164.00 | 169.55 | 121.03 | 9,515,153 |
| 2025-12-30 | 168.58 | 173.95 | 167.00 | 168.29 | 120.13 | 8,035,039 |
| 2025-12-29 | 170.00 | 175.98 | 168.50 | 171.88 | 122.69 | 9,631,168 |
| 2025-12-26 | 185.63 | 187.00 | 175.01 | 176.50 | 125.99 | 12,191,302 |
| 2025-12-25 | 184.50 | 199.91 | 181.30 | 187.20 | 133.62 | 16,712,851 |
| 2025-12-24 | 181.00 | 184.63 | 172.77 | 177.30 | 126.56 | 13,139,872 |
| 2025-12-23 | 165.74 | 188.00 | 158.29 | 180.00 | 128.48 | 21,073,858 |
| 2025-12-22 | 168.04 | 170.48 | 163.00 | 165.35 | 118.03 | 11,184,742 |
| 2025-12-19 | 180.90 | 180.90 | 162.39 | 164.71 | 117.57 | 13,082,071 |
| 2025-12-18 | 165.00 | 180.80 | 164.10 | 177.91 | 126.99 | 12,907,832 |
| 2025-12-17 | 167.00 | 173.80 | 163.91 | 172.96 | 123.46 | 12,287,954 |
| 2025-12-16 | 174.01 | 176.00 | 164.00 | 166.37 | 118.76 | 14,302,320 |
| 2025-12-15 | 185.00 | 188.00 | 174.51 | 175.59 | 125.34 | 17,328,109 |
| 2025-12-12 | 179.93 | 198.60 | 179.93 | 196.60 | 140.33 | 20,958,527 |
| 2025-12-11 | 188.00 | 203.39 | 181.00 | 182.61 | 130.35 | 22,120,217 |
| 2025-12-10 | 186.00 | 191.60 | 184.00 | 188.49 | 134.55 | 19,499,746 |
| 2025-12-09 | 168.80 | 192.00 | 167.83 | 191.90 | 136.98 | 27,998,489 |
| 2025-12-08 | 160.00 | 178.13 | 160.00 | 173.60 | 123.92 | 22,623,420 |
| 2025-12-05 | 163.00 | 167.78 | 156.50 | 161.70 | 115.42 | 17,416,355 |
| 2025-12-04 | 158.00 | 163.78 | 156.68 | 159.40 | 113.78 | 13,026,848 |
| 2025-12-03 | 173.28 | 174.00 | 160.88 | 163.00 | 116.35 | 18,819,568 |
| 2025-12-02 | 175.58 | 177.94 | 165.00 | 173.00 | 123.49 | 20,040,519 |
| 2025-12-01 | 179.00 | 191.33 | 174.00 | 181.01 | 129.21 | 22,330,382 |
| 2025-11-28 | 180.00 | 184.80 | 172.94 | 176.00 | 125.63 | 22,831,512 |
| 2025-11-27 | 180.00 | 200.88 | 178.51 | 184.90 | 131.98 | 28,032,230 |
| 2025-11-26 | 188.50 | 199.67 | 180.05 | 186.00 | 132.77 | 32,795,266 |
| 2025-11-25 | 180.00 | 209.99 | 177.00 | 188.29 | 134.40 | 31,619,683 |
| 2025-11-24 | 160.26 | 182.40 | 154.00 | 180.00 | 128.48 | 28,161,102 |
| 2025-11-21 | 150.13 | 166.83 | 146.00 | 152.00 | 108.50 | 26,480,391 |
| 2025-11-20 | 162.76 | 165.80 | 149.09 | 157.60 | 112.50 | 23,229,691 |
| 2025-11-19 | 135.63 | 154.56 | 133.31 | 147.41 | 105.22 | 21,727,725 |
| 2025-11-18 | 130.00 | 136.95 | 129.56 | 135.39 | 96.642 | 19,449,523 |
| 2025-11-17 | 117.87 | 135.61 | 117.87 | 135.61 | 96.799 | 22,513,041 |
| 2025-11-14 | 113.11 | 117.08 | 112.48 | 113.01 | 80.667 | 6,137,636 |
| 2025-11-13 | 119.00 | 121.50 | 116.25 | 119.59 | 85.364 | 6,948,407 |
| 2025-11-12 | 115.25 | 124.49 | 111.01 | 122.20 | 87.227 | 10,442,955 |
| 2025-11-11 | 131.50 | 131.78 | 118.06 | 119.60 | 85.371 | 15,711,140 |
| 2025-11-10 | 117.50 | 129.99 | 113.80 | 129.99 | 92.788 | 17,734,157 |
| 2025-11-07 | 114.22 | 119.93 | 111.40 | 117.01 | 83.522 | 9,703,754 |
| 2025-11-06 | 109.48 | 119.66 | 109.07 | 117.71 | 84.022 | 12,086,464 |
| 2025-11-05 | 106.01 | 109.29 | 104.12 | 107.06 | 76.420 | 9,245,096 |
| 2025-11-04 | 108.90 | 112.19 | 107.09 | 110.42 | 78.818 | 7,016,227 |
| 2025-11-03 | 107.00 | 111.45 | 105.10 | 109.98 | 78.504 | 9,861,581 |
| 2025-10-31 | 118.00 | 118.37 | 108.76 | 109.63 | 78.254 | 13,388,431 |
| 2025-10-30 | 132.00 | 132.00 | 117.00 | 117.60 | 83.944 | 16,538,680 |
| 2025-10-29 | 125.32 | 133.03 | 124.08 | 133.03 | 94.958 | 15,404,445 |
| 2025-10-28 | 118.00 | 129.00 | 116.00 | 127.00 | 90.653 | 17,129,247 |
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.