Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.900	43.890	42.130	43.700	31.193	7,609,316
2025-07-24	42.910	43.750	42.550	42.910	30.629	7,152,871
2025-07-23	42.450	42.890	41.500	42.440	30.294	5,451,952
2025-07-22	41.980	44.580	41.810	42.850	30.587	9,812,642
2025-07-21	42.060	42.480	41.600	42.010	29.987	4,324,360
2025-07-18	42.440	42.960	41.550	42.000	29.980	5,284,778
2025-07-17	41.330	43.330	41.040	42.570	30.387	7,523,527
2025-07-16	41.100	42.280	40.670	41.300	29.480	5,514,229
2025-07-15	40.920	42.330	40.660	41.000	29.266	6,118,813
2025-07-14	41.450	41.450	40.590	40.820	29.138	3,272,220
2025-07-11	41.380	41.590	40.710	41.170	29.387	3,471,284
2025-07-10	40.990	42.230	40.660	41.470	29.602	6,018,363
2025-07-09	41.700	41.730	40.570	40.710	29.059	4,077,369
2025-07-08	40.850	41.930	40.490	41.710	29.773	4,527,252
2025-07-07	41.430	41.430	40.290	40.860	29.166	3,090,029
2025-07-04	42.710	43.000	41.190	41.430	29.573	6,565,752
2025-07-03	42.060	44.170	42.000	43.100	30.765	6,253,940
2025-07-02	43.030	43.280	41.510	41.940	29.937	7,473,368
2025-07-01	45.300	45.600	43.020	43.520	31.065	9,335,954
2025-06-30	45.180	47.980	44.950	45.000	32.121	11,943,969
2025-06-27	42.670	44.550	42.300	43.800	31.265	7,901,969
2025-06-26	42.810	43.370	42.260	42.300	30.194	4,528,048
2025-06-25	43.920	43.920	42.300	42.800	30.551	5,204,456
2025-06-24	43.680	44.070	42.790	43.060	30.736	4,249,662
2025-06-23	42.000	44.490	41.660	43.380	30.965	5,463,637
2025-06-20	44.010	44.640	42.520	42.590	30.401	5,383,854
2025-06-19	44.900	45.300	43.500	43.690	31.186	5,016,573
2025-06-18	43.030	45.230	42.950	44.700	31.907	7,515,494
2025-06-17	43.780	44.360	42.970	43.240	30.865	5,068,208
2025-06-16	41.940	44.200	41.940	43.670	31.172	7,359,464
2025-06-13	41.590	43.130	41.590	42.140	30.080	5,011,946
2025-06-12	40.100	43.400	39.800	42.230	30.144	9,197,542
2025-06-11	40.040	40.750	39.800	39.940	28.509	2,605,408
2025-06-10	41.700	42.400	39.610	40.160	28.666	5,568,323
2025-06-09	42.020	42.880	41.770	41.990	29.973	4,222,443
2025-06-06	42.230	42.860	41.660	42.090	30.044	3,939,503
2025-06-05	40.290	42.860	40.070	42.100	30.051	7,259,476
2025-06-04	38.510	40.870	38.310	40.340	28.795	5,647,342
2025-06-03	39.280	39.280	38.300	38.490	27.474	2,244,219
2025-05-30	40.170	40.170	38.720	38.840	27.724	2,842,740
2025-05-29	38.990	40.770	38.990	40.320	28.781	4,055,473
2025-05-28	39.070	39.940	38.410	38.890	27.760	2,649,022
2025-05-27	39.160	39.460	38.410	38.910	27.774	3,004,003
2025-05-26	39.080	40.130	38.910	39.430	28.145	3,512,628
2025-05-23	39.550	40.100	38.860	38.940	27.796	2,513,642
2025-05-22	39.790	40.650	39.430	39.770	28.388	2,828,018
2025-05-21	40.620	41.110	39.420	39.810	28.417	4,177,756
2025-05-20	42.200	42.490	41.000	41.110	29.345	4,306,871
2025-05-19	41.200	42.580	41.190	42.170	30.101	6,704,643
2025-05-16	40.290	41.590	40.040	40.880	29.180	5,075,169
2025-05-15	41.070	41.790	39.350	40.430	28.859	5,796,166
2025-05-14	41.500	43.580	41.100	41.100	29.337	11,797,203
2025-05-13	39.800	41.590	39.400	39.620	28.281	6,824,886
2025-05-12	39.200	39.700	38.360	38.850	27.731	3,727,453
2025-05-09	38.800	39.990	38.210	38.720	27.639	5,401,897
2025-05-08	37.940	39.580	37.820	38.900	27.767	4,342,949
2025-05-07	38.200	39.160	37.610	38.130	27.217	5,108,129
2025-05-06	36.620	37.850	36.620	37.710	26.918	2,982,322
2025-04-30	35.600	36.840	35.600	36.620	26.140	3,154,355
2025-04-29	35.600	36.390	35.330	36.070	25.747	1,827,043

← NewerPage 6 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.