Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.140	17.280	16.910	17.020	16.971	4,536,784
2024-01-25	16.040	17.260	15.990	17.140	17.091	8,179,795
2024-01-24	15.980	16.130	15.270	15.990	15.944	7,567,288
2024-01-23	15.500	16.040	15.460	15.920	15.874	4,807,912
2024-01-22	16.500	16.710	15.410	15.610	15.565	8,236,435
2024-01-19	16.880	16.980	16.410	16.510	16.463	4,102,659
2024-01-18	17.040	17.180	16.300	16.850	16.802	8,004,290
2024-01-17	17.490	17.590	16.940	16.980	16.931	4,102,700
2024-01-16	17.810	17.900	17.260	17.480	17.430	4,601,900
2024-01-15	17.910	18.060	17.600	17.750	17.699	4,665,395
2024-01-12	18.020	18.100	17.200	17.950	17.899	8,770,200
2024-01-11	18.000	18.260	17.980	18.060	18.008	3,756,500
2024-01-10	18.390	18.600	17.880	17.980	17.928	7,422,200
2024-01-09	18.620	18.800	17.980	18.430	18.377	7,580,757
2024-01-08	19.310	19.310	18.390	18.400	18.347	12,269,790
2024-01-05	19.650	19.750	19.240	19.320	19.265	8,740,237
2024-01-04	19.780	19.850	19.580	19.660	19.604	2,806,680
2024-01-03	20.170	20.300	19.600	19.810	19.753	6,861,380
2024-01-02	20.490	20.590	20.100	20.160	20.102	4,545,890
2023-12-29	20.070	20.730	20.020	20.320	20.262	4,618,950
2023-12-28	19.950	20.240	19.730	20.080	20.022	4,414,898
2023-12-27	19.890	20.200	19.800	19.940	19.883	3,161,900
2023-12-26	20.060	20.150	19.500	19.780	19.723	6,464,800
2023-12-25	20.000	20.350	19.910	20.100	20.042	3,710,007
2023-12-22	20.240	20.350	19.950	20.120	20.062	4,200,400
2023-12-21	20.100	20.500	19.700	20.240	20.182	4,991,637
2023-12-20	20.730	20.730	20.000	20.140	20.082	6,552,600
2023-12-19	20.690	20.840	20.490	20.600	20.541	4,289,700
2023-12-18	21.290	21.290	20.600	20.730	20.671	6,452,900
2023-12-15	21.680	21.680	21.100	21.330	21.269	9,833,176
2023-12-14	21.700	21.900	21.400	21.690	21.628	6,465,318
2023-12-13	21.950	21.950	21.500	21.680	21.618	6,793,458
2023-12-12	22.200	22.200	21.800	21.980	21.917	5,692,300
2023-12-11	21.600	22.120	21.300	22.090	22.027	5,309,249
2023-12-08	21.610	21.890	21.510	21.540	21.478	5,018,905
2023-12-07	21.720	21.830	21.390	21.680	21.618	4,538,546
2023-12-06	21.550	22.040	21.500	21.770	21.708	6,047,479
2023-12-05	22.500	22.730	21.720	21.850	21.787	6,425,894
2023-12-04	22.700	22.870	22.120	22.390	22.326	5,818,895
2023-12-01	21.870	22.650	21.710	22.520	22.455	5,998,017
2023-11-30	22.050	22.280	21.400	21.880	21.817	5,560,576
2023-11-29	22.100	22.450	21.950	22.120	22.057	2,887,586
2023-11-28	22.270	22.360	21.920	22.110	22.047	5,144,761
2023-11-27	22.260	22.460	21.900	22.300	22.236	5,026,259
2023-11-24	23.050	23.100	22.030	22.270	22.206	7,559,072
2023-11-23	22.100	22.900	21.870	22.830	22.765	8,399,725
2023-11-22	22.930	23.930	22.500	22.560	22.495	11,046,958
2023-11-21	23.800	23.950	23.020	23.180	23.114	9,612,175
2023-11-20	23.290	24.380	23.190	23.870	23.802	14,500,729
2023-11-17	23.290	23.410	22.950	23.350	23.283	4,208,100
2023-11-16	23.410	23.770	23.150	23.290	23.223	5,840,000
2023-11-15	24.000	24.090	23.230	23.420	23.353	9,266,212
2023-11-14	23.570	24.180	23.350	23.850	23.782	10,950,378
2023-11-13	22.890	23.740	22.750	23.570	23.502	11,546,148
2023-11-10	22.680	23.510	22.620	22.890	22.824	12,200,822
2023-11-09	22.930	23.120	22.660	22.750	22.685	5,754,250
2023-11-08	22.800	23.330	22.460	22.880	22.814	9,934,041
2023-11-07	22.430	22.800	22.360	22.660	22.595	6,211,548
2023-11-06	22.420	22.760	21.980	22.590	22.525	6,442,950
2023-11-03	21.920	22.450	21.800	22.290	22.226	6,858,394

← NewerPage 12 of 21 · 1,220 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.