Optowide Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 126.01 | 133.46 | 117.30 | 132.51 | 132.51 | 8,674,360 |
| 2026-10-22 | 142.80 | 142.80 | 130.65 | 130.82 | 130.82 | 5,125,075 |
| 2026-10-21 | 141.00 | 146.70 | 139.03 | 142.47 | 142.47 | 4,827,299 |
| 2026-10-20 | 135.64 | 141.90 | 132.60 | 138.52 | 138.52 | 4,851,599 |
| 2026-10-19 | 137.77 | 139.99 | 129.76 | 135.70 | 135.70 | 4,759,221 |
| 2026-10-16 | 143.76 | 144.40 | 137.03 | 138.06 | 138.06 | 4,888,408 |
| 2026-10-15 | 143.00 | 145.00 | 138.89 | 139.90 | 139.90 | 5,825,368 |
| 2026-10-14 | 154.44 | 154.89 | 147.70 | 148.19 | 148.19 | 4,651,682 |
| 2026-10-13 | 145.00 | 157.50 | 142.98 | 155.40 | 155.40 | 6,021,716 |
| 2026-10-12 | 157.50 | 162.50 | 152.00 | 152.56 | 152.56 | 5,203,653 |
| 2026-10-09 | 157.12 | 165.96 | 153.21 | 158.02 | 158.02 | 8,929,905 |
| 2026-10-08 | 183.59 | 183.59 | 156.00 | 158.70 | 158.70 | 10,949,987 |
| 2026-09-30 | 187.50 | 189.89 | 180.62 | 180.90 | 180.90 | 5,904,963 |
| 2026-09-29 | 172.21 | 182.78 | 172.21 | 181.24 | 181.24 | 5,377,408 |
| 2026-09-28 | 188.00 | 188.12 | 172.26 | 174.39 | 174.39 | 6,553,831 |
| 2026-09-24 | 192.21 | 194.70 | 188.00 | 188.12 | 188.12 | 5,709,845 |
| 2026-09-23 | 195.49 | 201.49 | 193.22 | 194.40 | 194.40 | 7,724,897 |
| 2026-09-22 | 193.00 | 202.49 | 189.33 | 194.76 | 194.76 | 12,983,074 |
| 2026-09-21 | 199.00 | 200.08 | 187.37 | 190.10 | 190.10 | 13,288,382 |
| 2026-09-18 | 190.88 | 202.58 | 188.36 | 199.48 | 199.48 | 11,109,650 |
| 2026-09-17 | 189.00 | 191.92 | 185.20 | 187.50 | 187.50 | 7,324,290 |
| 2026-09-16 | 179.40 | 190.97 | 177.08 | 187.84 | 187.84 | 8,532,582 |
| 2026-09-15 | 181.00 | 184.97 | 178.01 | 178.91 | 178.91 | 9,186,230 |
| 2026-09-14 | 184.88 | 188.91 | 178.99 | 181.34 | 181.34 | 14,228,377 |
| 2026-09-11 | 197.00 | 203.68 | 187.00 | 194.89 | 194.89 | 11,649,602 |
| 2026-09-10 | 200.00 | 211.24 | 196.66 | 202.66 | 202.66 | 10,437,662 |
| 2026-09-09 | 209.98 | 215.50 | 201.50 | 203.12 | 203.12 | 13,859,725 |
| 2026-09-08 | 200.00 | 211.00 | 199.40 | 202.50 | 202.50 | 12,448,454 |
| 2026-09-07 | 197.00 | 207.50 | 193.26 | 204.00 | 204.00 | 16,249,076 |
| 2026-09-04 | 207.00 | 209.90 | 190.98 | 193.15 | 193.15 | 17,124,367 |
| 2026-09-03 | 193.00 | 206.30 | 190.18 | 202.30 | 202.30 | 14,124,676 |
| 2026-09-02 | 184.82 | 193.26 | 181.78 | 186.00 | 186.00 | 11,100,144 |
| 2026-09-01 | 195.00 | 196.60 | 186.26 | 188.35 | 188.35 | 11,071,949 |
| 2026-08-31 | 194.27 | 205.60 | 185.01 | 196.88 | 196.88 | 15,620,791 |
| 2026-08-28 | 177.40 | 201.29 | 174.19 | 182.03 | 182.03 | 18,432,508 |
| 2026-08-27 | 173.00 | 180.00 | 169.00 | 177.46 | 177.46 | 10,826,763 |
| 2026-08-26 | 167.63 | 174.88 | 161.00 | 171.00 | 171.00 | 10,151,500 |
| 2026-08-25 | 162.50 | 169.58 | 161.00 | 165.98 | 165.98 | 8,093,533 |
| 2026-08-24 | 173.92 | 178.00 | 164.61 | 170.30 | 170.30 | 8,603,636 |
| 2026-08-21 | 179.86 | 180.00 | 168.88 | 172.00 | 172.00 | 11,052,522 |
| 2026-08-20 | 165.20 | 184.89 | 162.13 | 176.28 | 176.28 | 15,334,082 |
| 2026-08-19 | 173.52 | 177.00 | 161.01 | 161.88 | 161.88 | 14,910,966 |
| 2026-08-18 | 171.00 | 189.80 | 168.10 | 185.90 | 185.90 | 19,029,561 |
| 2026-08-17 | 166.88 | 168.50 | 159.10 | 167.99 | 167.99 | 11,361,201 |
| 2026-08-14 | 160.20 | 166.56 | 158.30 | 164.08 | 164.08 | 11,465,351 |
| 2026-08-13 | 161.00 | 167.61 | 157.01 | 158.25 | 158.25 | 16,517,285 |
| 2026-08-12 | 149.00 | 161.61 | 147.20 | 157.48 | 157.48 | 14,532,168 |
| 2026-08-11 | 145.00 | 151.33 | 137.80 | 146.44 | 146.44 | 13,980,465 |
| 2026-08-10 | 147.73 | 153.00 | 143.16 | 148.50 | 148.50 | 20,601,889 |
| 2026-08-07 | 129.39 | 153.46 | 129.38 | 150.14 | 150.14 | 14,418,439 |
| 2026-08-06 | 120.04 | 132.72 | 119.27 | 129.28 | 129.28 | 9,746,363 |
| 2026-08-05 | 111.80 | 125.87 | 111.80 | 125.00 | 125.00 | 9,615,023 |
| 2026-08-04 | 114.29 | 119.97 | 112.00 | 118.30 | 118.30 | 9,161,271 |
| 2026-08-03 | 106.26 | 113.50 | 105.24 | 110.60 | 110.60 | 8,099,104 |
| 2026-07-31 | 109.00 | 117.17 | 108.03 | 108.05 | 108.05 | 8,529,555 |
| 2026-07-30 | 111.77 | 113.65 | 99.100 | 100.73 | 100.73 | 8,370,781 |
| 2026-07-29 | 116.09 | 118.00 | 106.00 | 112.89 | 112.89 | 7,135,306 |
| 2026-07-28 | 123.05 | 125.22 | 114.70 | 115.66 | 115.66 | 6,411,308 |
| 2026-07-27 | 120.01 | 127.00 | 119.47 | 125.56 | 125.56 | 5,890,548 |
| 2026-07-24 | 123.90 | 126.80 | 119.55 | 120.60 | 120.60 | 5,321,818 |
Page 1 of 2 · 120 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.