Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.790	36.290	35.280	35.900	25.576	2,245,534
2025-04-25	35.080	36.450	34.880	36.000	25.647	2,982,049
2025-04-24	36.320	36.460	34.790	35.080	24.991	3,364,977
2025-04-23	36.500	36.690	35.910	36.310	25.868	4,263,701
2025-04-22	35.190	36.800	34.820	35.790	25.497	4,084,067
2025-04-21	35.090	35.450	34.790	35.400	25.219	2,421,504
2025-04-18	34.990	35.380	34.350	34.810	24.799	1,682,958
2025-04-17	34.500	35.950	34.500	35.090	24.999	2,548,084
2025-04-16	35.180	35.940	34.300	34.970	24.913	2,850,331
2025-04-15	35.620	36.190	35.080	35.600	25.362	2,591,524
2025-04-14	35.990	36.600	35.580	35.770	25.483	4,285,206
2025-04-11	34.050	35.850	33.800	35.250	25.113	4,968,843
2025-04-10	33.630	35.000	33.630	34.750	24.756	6,433,134
2025-04-09	31.100	33.130	29.110	32.800	23.367	6,631,254
2025-04-08	31.950	33.150	30.530	31.720	22.598	6,801,545
2025-04-07	35.900	35.930	30.800	30.800	21.942	9,199,071
2025-04-03	39.030	40.010	38.370	38.500	27.428	3,066,308
2025-04-02	40.330	41.000	39.800	39.880	28.411	2,733,449
2025-04-01	39.410	39.880	39.190	39.600	28.212	2,199,346
2025-03-31	38.700	39.480	38.280	39.350	28.033	2,562,186
2025-03-28	40.010	40.750	38.740	38.790	27.635	3,567,991
2025-03-27	39.650	41.350	38.360	40.320	28.725	5,714,900
2025-03-26	40.280	40.620	39.900	40.050	28.532	2,888,319
2025-03-25	41.440	41.440	40.160	40.330	28.732	2,836,330
2025-03-24	42.350	42.380	39.510	40.830	29.088	6,825,037
2025-03-21	42.080	42.780	41.720	42.430	30.228	5,134,883
2025-03-20	42.470	42.750	42.080	42.170	30.043	3,985,585
2025-03-19	42.820	43.140	42.070	42.300	30.135	5,757,089
2025-03-18	43.580	43.800	42.390	43.400	30.919	7,487,491
2025-03-17	43.290	44.480	42.880	43.280	30.833	7,866,241
2025-03-14	43.550	43.990	41.680	42.610	30.356	12,815,672
2025-03-13	49.000	50.000	43.860	44.670	31.824	20,549,543
2025-03-12	48.510	48.510	48.510	48.510	34.559	0
2025-03-11	48.510	48.510	48.510	48.510	34.559	0
2025-03-10	48.510	48.510	48.510	48.510	34.559	0
2025-03-07	48.510	48.510	48.510	48.510	34.559	0
2025-03-06	48.510	48.510	48.510	48.510	34.559	0
2025-03-05	48.510	48.510	48.510	48.510	34.559	0
2025-03-04	48.510	48.510	48.510	48.510	34.559	0
2025-03-03	48.510	48.510	48.510	48.510	34.559	0
2025-02-28	48.510	48.510	48.510	48.510	34.559	0
2025-02-27	48.510	48.510	48.510	48.510	34.559	0
2025-02-26	48.630	49.980	47.500	48.510	34.559	9,017,264
2025-02-25	46.880	49.290	45.800	49.120	34.994	12,130,441
2025-02-24	48.180	48.690	46.760	47.690	33.975	8,467,341
2025-02-21	48.380	48.550	47.000	48.010	34.203	9,171,765
2025-02-20	48.230	48.700	46.900	47.780	34.039	10,577,113
2025-02-19	43.340	47.890	43.340	46.850	33.377	12,925,386
2025-02-18	45.550	45.950	43.370	43.450	30.954	7,585,274
2025-02-17	44.340	46.200	44.340	45.600	32.486	7,101,668
2025-02-14	45.900	46.770	44.500	44.990	32.052	10,781,181
2025-02-13	46.130	49.370	44.850	46.390	33.049	13,973,251
2025-02-12	45.990	46.770	45.390	46.200	32.914	8,683,809
2025-02-11	47.850	48.000	45.000	46.080	32.828	10,094,445
2025-02-10	46.270	48.500	45.290	47.600	33.911	13,618,190
2025-02-07	44.200	46.960	44.120	45.220	32.215	15,420,598
2025-02-06	40.250	42.640	40.240	42.640	30.377	6,734,644
2025-02-05	40.660	41.220	39.410	40.800	29.067	6,038,848
2025-01-27	42.900	43.000	40.650	40.660	28.967	7,030,548
2025-01-24	42.100	43.960	41.960	43.470	30.969	8,860,188

← NewerPage 7 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.