Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	42.400	44.180	42.150	42.650	30.385	11,437,965
2025-01-22	42.350	42.560	41.190	41.510	29.572	5,671,120
2025-01-21	42.010	42.270	40.910	42.070	29.971	7,430,742
2025-01-20	41.980	42.140	41.330	41.550	29.601	6,034,659
2025-01-17	40.210	43.200	40.180	41.410	29.501	9,638,140
2025-01-16	41.200	41.690	40.270	41.200	29.352	7,466,846
2025-01-15	40.050	40.740	39.120	40.480	28.839	6,204,518
2025-01-14	38.600	40.060	37.900	40.050	28.532	6,705,178
2025-01-13	37.050	39.000	36.010	38.560	27.471	5,745,443
2025-01-10	37.510	39.320	37.020	37.040	26.388	5,496,121
2025-01-09	37.980	38.660	37.130	37.570	26.765	3,549,890
2025-01-08	38.310	38.500	36.440	38.040	27.100	3,951,885
2025-01-07	36.170	38.350	36.170	38.350	27.321	5,005,280
2025-01-06	37.580	38.200	35.800	36.000	25.647	4,972,524
2025-01-03	40.000	40.750	38.000	38.000	27.072	6,436,227
2025-01-02	39.650	41.950	38.860	39.900	28.425	7,272,662
2024-12-31	42.180	42.240	40.180	40.180	28.625	6,254,078
2024-12-30	41.170	42.420	39.700	42.170	30.043	7,283,413
2024-12-27	41.160	42.500	40.900	41.340	29.451	7,654,743
2024-12-26	39.350	41.980	38.880	41.550	29.601	8,922,498
2024-12-25	40.150	40.220	38.870	39.220	27.941	5,110,060
2024-12-24	40.340	40.800	39.310	40.380	28.767	6,839,457
2024-12-23	41.970	42.770	40.300	40.300	28.710	8,525,725
2024-12-20	39.800	43.270	39.500	42.250	30.100	13,474,098
2024-12-19	39.060	40.700	38.800	40.450	28.817	10,073,660
2024-12-18	40.000	41.000	38.200	39.900	28.425	10,596,513
2024-12-17	38.980	40.180	37.510	37.750	26.894	6,896,190
2024-12-16	40.200	40.470	38.620	39.060	27.827	6,628,679
2024-12-13	41.070	41.630	39.340	39.350	28.033	7,941,456
2024-12-12	43.000	43.030	40.520	41.390	29.487	10,364,310
2024-12-11	39.450	42.680	39.360	42.310	30.142	16,334,689
2024-12-10	39.300	39.870	38.500	38.600	27.499	7,186,174
2024-12-09	38.950	39.200	37.560	37.950	27.036	5,452,939
2024-12-06	38.660	39.630	37.350	39.340	28.026	8,157,777
2024-12-05	38.140	39.460	38.140	38.730	27.592	5,005,609
2024-12-04	40.030	40.900	38.250	38.590	27.492	5,907,041
2024-12-03	40.570	40.790	39.340	39.400	28.069	6,352,610
2024-12-02	38.860	40.570	38.210	40.570	28.903	10,053,720
2024-11-29	38.660	40.280	37.700	38.720	27.585	7,310,826
2024-11-28	39.170	39.980	38.080	38.700	27.570	6,340,395
2024-11-27	37.010	39.490	35.200	39.170	27.905	7,242,463
2024-11-26	38.530	39.000	37.340	37.420	26.659	4,701,622
2024-11-25	39.010	39.200	37.230	38.270	27.264	6,685,198
2024-11-22	41.330	41.880	38.390	38.580	27.485	8,878,353
2024-11-21	42.000	42.390	41.000	41.680	29.693	5,867,033
2024-11-20	40.880	42.400	40.420	42.310	30.142	8,341,949
2024-11-19	39.500	41.000	38.810	40.950	29.173	7,373,486
2024-11-18	40.540	41.500	38.000	38.970	27.763	9,942,021
2024-11-15	43.430	44.980	40.610	40.790	29.059	9,887,347
2024-11-14	45.500	46.050	43.010	43.290	30.840	10,339,021
2024-11-13	45.730	49.000	44.680	46.260	32.956	14,734,710
2024-11-12	52.000	52.130	44.750	45.730	32.579	21,277,921
2024-11-11	42.140	48.950	42.140	48.950	34.873	22,792,030
2024-11-08	37.500	41.770	36.800	40.790	29.059	18,826,134
2024-11-07	36.990	37.210	36.010	36.700	26.146	7,807,507
2024-11-06	36.500	38.370	35.580	37.360	26.545	12,439,470
2024-11-05	35.000	36.930	34.620	36.770	26.125	12,144,132
2024-11-04	34.890	36.500	33.500	35.280	25.067	11,241,890
2024-11-01	37.300	41.830	34.300	34.300	24.370	21,519,834
2024-10-31	33.840	36.580	33.120	35.800	25.436	12,892,240

← NewerPage 8 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.