Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	18.280	18.880	18.130	18.560	18.533	10,556,317
2024-07-29	18.070	18.750	18.000	18.290	18.264	12,024,897
2024-07-26	16.990	17.780	16.800	17.470	17.445	6,303,301
2024-07-25	16.800	17.130	16.610	16.870	16.846	3,669,300
2024-07-24	17.040	17.360	16.800	16.840	16.816	5,030,000
2024-07-23	17.690	17.800	17.000	17.060	17.035	3,896,400
2024-07-22	17.850	18.050	17.660	17.810	17.784	3,206,306
2024-07-19	17.580	17.990	17.500	17.780	17.754	3,788,706
2024-07-18	17.710	17.750	17.200	17.620	17.595	5,624,936
2024-07-17	18.240	18.240	17.700	17.790	17.764	3,930,635
2024-07-16	18.180	18.380	17.930	18.250	18.224	2,952,200
2024-07-15	18.560	18.600	18.160	18.190	18.164	3,678,193
2024-07-12	18.700	18.710	18.490	18.560	18.533	3,601,400
2024-07-11	18.600	18.740	18.310	18.630	18.603	4,756,532
2024-07-10	18.210	18.600	18.140	18.260	18.208	3,826,900
2024-07-09	17.580	18.340	17.450	18.270	18.218	5,523,602
2024-07-08	17.900	18.140	17.480	17.590	17.540	4,722,100
2024-07-05	17.830	18.220	17.500	18.110	18.058	4,001,200
2024-07-04	18.300	18.340	17.750	17.830	17.779	3,829,558
2024-07-03	18.580	18.760	18.160	18.230	18.178	2,886,899
2024-07-02	18.510	18.850	18.440	18.570	18.517	3,969,900
2024-07-01	18.710	18.830	18.180	18.540	18.487	4,168,200
2024-06-28	18.440	19.040	18.360	18.690	18.636	5,297,800
2024-06-27	19.050	19.130	18.430	18.450	18.397	5,655,700
2024-06-26	18.080	19.080	17.890	19.080	19.025	7,332,882
2024-06-25	18.220	18.500	17.880	18.040	17.988	7,494,400
2024-06-24	19.000	19.050	18.170	18.230	18.178	7,451,800
2024-06-21	19.060	19.250	18.750	19.120	19.065	4,311,805
2024-06-20	19.660	19.730	19.010	19.060	19.005	5,676,053
2024-06-19	19.950	20.150	19.630	19.690	19.634	5,079,099
2024-06-18	19.740	20.250	19.640	19.940	19.883	8,377,100
2024-06-17	19.510	19.980	19.490	19.740	19.683	5,148,501
2024-06-14	19.610	19.880	19.480	19.740	19.683	6,176,100
2024-06-13	19.910	20.060	19.700	19.780	19.723	5,938,912
2024-06-12	19.570	20.120	19.510	20.000	19.943	7,836,463
2024-06-11	19.440	19.700	19.000	19.570	19.514	7,791,563
2024-06-07	19.200	19.800	19.090	19.670	19.614	12,798,746
2024-06-06	19.580	19.830	18.700	19.080	19.025	16,547,470
2024-06-05	19.860	20.330	19.630	19.650	19.594	7,113,743
2024-06-04	20.080	20.180	19.590	19.990	19.933	10,727,331
2024-06-03	20.400	20.660	19.860	20.120	20.062	10,951,659
2024-05-31	20.420	20.830	20.370	20.500	20.441	6,698,686
2024-05-30	20.600	20.700	20.210	20.420	20.361	7,980,008
2024-05-29	21.000	21.200	20.670	20.790	20.730	4,911,222
2024-05-28	20.840	21.480	20.580	20.920	20.860	9,956,500
2024-05-27	21.190	21.450	20.240	20.770	20.710	13,320,351
2024-05-24	21.850	21.950	21.140	21.190	21.129	9,224,294
2024-05-23	22.450	22.510	21.650	21.770	21.708	10,687,009
2024-05-22	22.790	23.050	22.420	22.500	22.435	11,448,700
2024-05-21	23.190	23.270	22.880	23.010	22.944	6,987,471
2024-05-20	23.700	23.790	23.060	23.330	23.263	9,096,050
2024-05-17	23.130	23.500	23.010	23.290	23.223	7,252,393
2024-05-16	23.770	23.770	23.080	23.130	23.064	9,884,093
2024-05-15	22.770	23.950	22.760	23.580	23.512	13,848,396
2024-05-14	22.820	23.100	22.500	22.870	22.804	7,428,697
2024-05-13	23.510	23.680	22.440	22.630	22.565	11,795,450
2024-05-10	23.860	24.020	23.030	23.500	23.433	13,574,406
2024-05-09	24.260	24.400	23.820	23.860	23.792	10,977,670
2024-05-08	25.030	25.050	23.900	24.170	24.101	10,935,126
2024-05-07	24.750	25.280	24.460	24.950	24.878	10,166,483

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0185 CNY
2025-07-10	0.0083 CNY
2024-07-11	0.0261 CNY
2023-07-11	0.1565 CNY
2022-07-08	0.1040 CNY
2021-07-13	0.0710 CNY
2020-07-16	0.0330 CNY
2019-07-15	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.