Cetc Potevio Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.340 | 25.490 | 24.630 | 24.790 | 24.719 | 10,414,685 |
| 2024-04-30 | 26.060 | 26.140 | 24.700 | 24.900 | 24.829 | 17,239,383 |
| 2024-04-29 | 25.880 | 26.250 | 25.580 | 25.920 | 25.846 | 17,053,108 |
| 2024-04-26 | 24.780 | 25.870 | 24.780 | 25.750 | 25.676 | 19,394,410 |
| 2024-04-25 | 23.880 | 25.090 | 23.520 | 24.810 | 24.739 | 21,058,690 |
| 2024-04-24 | 23.010 | 24.300 | 23.010 | 23.980 | 23.911 | 13,057,587 |
| 2024-04-23 | 24.190 | 24.640 | 23.200 | 23.540 | 23.472 | 13,580,051 |
| 2024-04-22 | 24.850 | 24.850 | 24.070 | 24.090 | 24.021 | 11,004,100 |
| 2024-04-19 | 24.000 | 24.700 | 23.750 | 24.050 | 23.981 | 12,612,643 |
| 2024-04-18 | 23.410 | 24.790 | 23.120 | 24.180 | 24.111 | 19,819,033 |
| 2024-04-17 | 23.980 | 24.880 | 22.580 | 23.710 | 23.642 | 23,941,550 |
| 2024-04-16 | 25.880 | 25.880 | 23.360 | 23.700 | 23.632 | 23,313,278 |
| 2024-04-15 | 27.180 | 27.180 | 24.100 | 25.660 | 25.586 | 22,955,838 |
| 2024-04-12 | 25.980 | 27.130 | 25.510 | 26.730 | 26.653 | 26,152,278 |
| 2024-04-11 | 24.300 | 25.380 | 24.270 | 24.660 | 24.589 | 17,502,922 |
| 2024-04-10 | 27.230 | 27.410 | 24.520 | 24.520 | 24.450 | 26,514,896 |
| 2024-04-09 | 26.830 | 27.500 | 26.510 | 27.240 | 27.162 | 14,553,543 |
| 2024-04-08 | 26.560 | 27.240 | 26.300 | 26.670 | 26.594 | 19,742,893 |
| 2024-04-03 | 24.820 | 27.280 | 24.510 | 27.090 | 27.012 | 30,683,724 |
| 2024-04-02 | 24.600 | 24.960 | 24.000 | 24.820 | 24.749 | 15,556,998 |
| 2024-04-01 | 25.330 | 25.330 | 24.500 | 24.880 | 24.809 | 16,218,247 |
| 2024-03-29 | 23.820 | 24.980 | 23.570 | 24.980 | 24.908 | 8,155,528 |
| 2024-03-28 | 23.370 | 24.430 | 23.210 | 23.990 | 23.921 | 21,176,347 |
| 2024-03-27 | 23.640 | 24.170 | 22.700 | 23.170 | 23.104 | 18,922,675 |
| 2024-03-26 | 23.300 | 24.060 | 23.110 | 23.640 | 23.572 | 17,025,270 |
| 2024-03-25 | 24.480 | 24.600 | 23.390 | 23.390 | 23.323 | 21,922,639 |
| 2024-03-22 | 24.500 | 24.980 | 24.330 | 24.800 | 24.729 | 18,578,553 |
| 2024-03-21 | 24.670 | 25.160 | 24.200 | 24.650 | 24.579 | 22,178,284 |
| 2024-03-20 | 24.390 | 25.880 | 23.560 | 24.680 | 24.609 | 32,210,036 |
| 2024-03-19 | 22.840 | 25.000 | 22.610 | 24.390 | 24.320 | 31,834,352 |
| 2024-03-18 | 22.030 | 23.000 | 21.890 | 22.840 | 22.774 | 26,676,641 |
| 2024-03-15 | 22.160 | 22.800 | 21.920 | 22.110 | 22.047 | 34,036,904 |
| 2024-03-14 | 21.660 | 23.570 | 20.740 | 22.050 | 21.987 | 55,575,616 |
| 2024-03-13 | 20.600 | 21.620 | 20.230 | 21.620 | 21.558 | 34,629,260 |
| 2024-03-12 | 19.300 | 19.650 | 19.000 | 19.650 | 19.594 | 29,621,890 |
| 2024-03-11 | 16.120 | 17.860 | 16.100 | 17.860 | 17.809 | 15,424,270 |
| 2024-03-08 | 15.810 | 16.300 | 15.670 | 16.240 | 16.193 | 5,079,287 |
| 2024-03-07 | 16.360 | 16.510 | 15.890 | 15.900 | 15.854 | 6,524,860 |
| 2024-03-06 | 16.280 | 16.550 | 16.120 | 16.310 | 16.263 | 7,105,674 |
| 2024-03-05 | 16.300 | 16.900 | 16.240 | 16.440 | 16.393 | 10,537,073 |
| 2024-03-04 | 16.730 | 16.790 | 16.130 | 16.430 | 16.383 | 7,945,107 |
| 2024-03-01 | 15.880 | 16.440 | 15.880 | 16.400 | 16.353 | 9,416,390 |
| 2024-02-29 | 14.900 | 15.930 | 14.900 | 15.800 | 15.755 | 8,553,547 |
| 2024-02-28 | 16.790 | 16.790 | 14.930 | 14.970 | 14.927 | 13,601,760 |
| 2024-02-27 | 15.550 | 16.520 | 15.450 | 16.450 | 16.403 | 8,324,480 |
| 2024-02-26 | 15.570 | 15.940 | 15.310 | 15.610 | 15.565 | 7,720,091 |
| 2024-02-23 | 15.200 | 15.620 | 15.000 | 15.570 | 15.525 | 7,604,195 |
| 2024-02-22 | 14.550 | 15.040 | 14.430 | 15.020 | 14.977 | 7,259,900 |
| 2024-02-21 | 14.220 | 14.990 | 14.080 | 14.340 | 14.299 | 9,453,879 |
| 2024-02-20 | 14.100 | 14.430 | 13.860 | 14.390 | 14.349 | 7,401,883 |
| 2024-02-19 | 14.470 | 14.570 | 13.720 | 14.220 | 14.179 | 12,104,945 |
| 2024-02-08 | 13.900 | 14.680 | 13.390 | 14.460 | 14.419 | 14,828,854 |
| 2024-02-07 | 12.300 | 13.380 | 12.100 | 13.380 | 13.342 | 19,095,064 |
| 2024-02-06 | 11.380 | 12.560 | 11.130 | 12.160 | 12.125 | 23,403,754 |
| 2024-02-05 | 13.740 | 13.740 | 12.370 | 12.370 | 12.335 | 15,851,651 |
| 2024-02-02 | 15.200 | 15.570 | 13.720 | 13.740 | 13.701 | 17,409,243 |
| 2024-02-01 | 15.300 | 15.740 | 14.460 | 15.240 | 15.196 | 8,096,500 |
| 2024-01-31 | 15.990 | 16.320 | 15.050 | 15.160 | 15.117 | 7,715,992 |
| 2024-01-30 | 16.120 | 16.560 | 16.050 | 16.080 | 16.034 | 5,151,837 |
| 2024-01-29 | 16.580 | 16.760 | 16.180 | 16.260 | 16.213 | 8,247,162 |
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.