Optowide Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	33.300	34.560	33.050	34.010	24.164	7,412,923
2024-10-29	34.810	35.200	33.500	33.600	23.873	7,030,010
2024-10-28	35.550	36.000	34.480	34.680	24.640	8,362,901
2024-10-25	34.650	35.470	33.820	35.180	24.996	8,651,090
2024-10-24	34.220	35.980	33.850	34.590	24.576	8,197,110
2024-10-23	34.600	37.000	34.370	34.990	24.861	12,888,874
2024-10-22	36.590	36.620	34.100	35.030	24.889	19,652,932
2024-10-21	32.610	37.300	32.300	36.600	26.005	27,808,946
2024-10-18	29.160	31.830	28.940	31.080	22.083	11,659,916
2024-10-17	29.170	29.750	28.900	29.140	20.704	6,294,426
2024-10-16	28.300	30.260	28.300	29.120	20.690	6,709,390
2024-10-15	29.000	30.500	28.700	28.910	20.541	6,213,145
2024-10-14	27.900	29.280	27.020	29.200	20.747	6,242,413
2024-10-11	28.300	29.500	27.620	27.900	19.823	6,929,259
2024-10-10	31.040	31.340	29.300	29.760	21.145	8,332,248
2024-10-09	33.600	33.600	29.960	30.010	21.322	13,018,698
2024-10-08	34.560	34.800	30.650	34.500	24.513	16,815,132
2024-09-30	26.000	29.260	25.500	29.030	20.626	11,743,641
2024-09-27	23.140	24.790	23.140	24.550	17.443	4,433,011
2024-09-26	22.380	23.130	22.170	23.120	16.427	4,360,396
2024-09-25	22.600	23.070	22.370	22.390	15.908	4,435,467
2024-09-24	21.340	22.470	21.340	22.450	15.951	4,564,814
2024-09-23	21.440	21.840	21.180	21.480	15.262	2,542,835
2024-09-20	21.420	21.730	21.290	21.470	15.255	2,657,564
2024-09-19	21.590	22.370	21.380	21.490	15.269	4,231,691
2024-09-18	22.620	22.790	21.520	21.550	15.312	4,690,422
2024-09-13	22.080	22.310	21.300	21.300	15.134	2,224,754
2024-09-12	22.750	22.850	22.040	22.070	15.681	2,314,047
2024-09-11	22.660	22.810	22.400	22.550	16.022	1,851,823
2024-09-10	22.030	22.970	21.650	22.750	16.164	3,811,547
2024-09-09	22.000	22.540	21.960	22.040	15.660	2,117,925
2024-09-06	22.800	22.800	22.090	22.120	15.716	2,735,080
2024-09-05	22.700	23.150	22.600	22.800	16.200	2,469,731
2024-09-04	22.600	22.930	22.340	22.680	16.114	2,981,144
2024-09-03	22.580	23.100	22.330	22.620	16.072	4,047,824
2024-09-02	22.930	23.400	22.550	22.580	16.043	7,879,310
2024-08-30	20.800	22.180	20.800	21.840	15.518	3,626,607
2024-08-29	20.720	21.220	20.500	20.990	14.914	2,673,858
2024-08-28	20.630	20.980	20.330	20.820	14.793	1,679,966
2024-08-27	21.300	21.520	20.690	20.700	14.708	1,846,777
2024-08-26	21.300	21.680	21.140	21.330	15.155	1,837,549
2024-08-23	20.730	21.300	20.730	21.110	14.999	2,384,200
2024-08-22	21.800	21.990	20.890	20.970	14.899	2,940,735
2024-08-21	21.790	22.350	21.640	21.890	15.553	2,583,618
2024-08-20	22.240	22.830	21.600	21.800	15.489	3,291,449
2024-08-19	22.880	22.880	22.130	22.240	15.802	3,329,110
2024-08-16	22.300	23.200	22.210	22.760	16.171	5,715,777
2024-08-15	21.800	22.580	21.800	22.190	15.766	2,966,178
2024-08-14	21.750	22.480	21.660	22.190	15.766	2,247,033
2024-08-13	21.350	21.960	21.340	21.750	15.454	1,981,499
2024-08-12	21.500	21.660	21.150	21.300	15.134	1,566,745
2024-08-09	22.070	22.290	21.710	21.720	15.432	2,338,522
2024-08-08	22.090	22.370	21.800	22.070	15.681	3,113,388
2024-08-07	21.840	22.350	21.740	21.870	15.539	2,606,650
2024-08-06	22.000	22.150	21.400	21.650	15.383	2,192,745
2024-08-05	22.000	22.640	21.250	21.340	15.162	5,051,475
2024-08-02	23.600	23.600	22.480	22.640	16.086	6,146,386
2024-08-01	24.410	24.790	23.700	23.860	16.953	5,947,944
2024-07-31	24.210	24.970	23.510	24.110	17.130	6,892,369
2024-07-30	22.400	23.000	22.200	22.700	16.129	2,316,633

← NewerPage 9 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.