Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.770	22.870	21.700	21.750	21.688	11,097,937
2023-11-01	23.010	23.010	22.430	22.710	22.645	8,773,975
2023-10-31	23.320	23.550	22.610	23.010	22.944	12,104,106
2023-10-30	22.000	23.770	22.000	23.320	23.253	16,964,722
2023-10-27	22.650	22.780	21.680	22.290	22.226	12,759,161
2023-10-26	22.590	23.270	22.450	22.950	22.884	9,109,907
2023-10-25	22.280	23.260	21.950	22.820	22.755	9,477,554
2023-10-24	21.680	22.590	21.280	22.280	22.216	11,387,203
2023-10-23	22.290	22.290	21.370	21.500	21.438	9,969,744
2023-10-20	23.440	23.550	22.000	22.250	22.186	16,758,917
2023-10-19	23.800	24.220	23.150	23.480	23.413	16,092,264
2023-10-18	24.240	24.490	23.700	23.770	23.702	14,520,879
2023-10-17	23.500	24.960	23.040	24.310	24.240	31,607,615
2023-10-16	22.730	25.370	22.630	23.990	23.921	43,935,950
2023-10-13	21.170	23.320	21.000	23.310	23.243	34,591,235
2023-10-12	21.340	21.600	21.160	21.200	21.139	3,183,904
2023-10-11	21.160	21.770	20.960	21.340	21.279	4,905,885
2023-10-10	20.990	21.250	20.850	21.100	21.039	3,477,000
2023-10-09	20.900	21.080	20.700	20.790	20.730	3,477,478
2023-09-28	20.900	21.200	20.610	20.950	20.890	4,749,600
2023-09-27	20.620	20.950	20.510	20.730	20.671	3,535,866
2023-09-26	20.200	20.800	20.200	20.560	20.501	2,536,316
2023-09-25	21.180	21.210	20.360	20.590	20.531	5,001,300
2023-09-22	20.990	21.300	20.800	21.210	21.149	3,150,574
2023-09-21	20.790	21.130	20.560	20.840	20.780	3,687,672
2023-09-20	20.790	21.100	20.560	20.790	20.730	4,860,046
2023-09-19	21.070	21.120	20.440	20.800	20.740	5,351,473
2023-09-18	21.170	21.360	20.980	21.130	21.069	4,027,239
2023-09-15	21.850	22.000	21.190	21.270	21.209	4,876,100
2023-09-14	21.860	22.170	21.770	21.920	21.857	3,934,571
2023-09-13	22.470	22.530	21.650	21.850	21.787	4,218,959
2023-09-12	22.220	22.700	22.150	22.450	22.386	4,571,300
2023-09-11	22.460	22.460	21.960	22.220	22.156	6,266,879
2023-09-08	21.800	22.690	21.720	22.460	22.396	6,480,474
2023-09-07	22.710	22.890	22.010	22.070	22.007	6,319,872
2023-09-06	21.070	22.950	21.020	22.800	22.735	10,068,293
2023-09-05	21.250	21.380	20.900	21.190	21.129	4,311,452
2023-09-04	21.120	21.350	20.500	21.220	21.159	4,680,074
2023-09-01	21.170	21.170	20.710	20.920	20.860	2,021,767
2023-08-31	21.000	21.170	20.770	20.990	20.930	2,685,976
2023-08-30	20.820	21.270	20.670	21.000	20.940	3,869,390
2023-08-29	19.820	20.650	19.800	20.610	20.551	4,662,476
2023-08-28	21.380	21.590	19.840	19.870	19.813	7,186,422
2023-08-25	20.950	21.000	20.380	20.500	20.441	4,483,410
2023-08-24	21.720	21.940	20.940	20.980	20.920	5,780,793
2023-08-23	21.890	22.060	21.200	21.740	21.678	5,453,252
2023-08-22	21.870	21.980	21.100	21.890	21.827	6,598,359
2023-08-21	21.900	22.880	21.610	21.650	21.588	4,947,586
2023-08-18	22.880	23.090	22.280	22.400	22.336	5,487,683
2023-08-17	22.940	23.000	22.420	22.950	22.884	2,488,972
2023-08-16	23.220	23.300	22.750	22.750	22.685	3,562,790
2023-08-15	23.360	23.790	22.270	23.220	23.153	6,264,882
2023-08-14	23.060	23.480	22.910	23.410	23.343	4,699,021
2023-08-11	23.480	23.650	23.010	23.050	22.984	8,212,445
2023-08-10	23.400	23.530	23.050	23.480	23.413	3,679,901
2023-08-09	23.490	23.600	23.210	23.420	23.353	3,067,800
2023-08-08	23.480	23.650	23.120	23.500	23.433	3,503,900
2023-08-07	23.340	23.660	23.080	23.500	23.433	5,405,288
2023-08-04	23.300	23.600	23.030	23.330	23.263	4,435,565
2023-08-03	23.150	23.300	23.040	23.250	23.183	3,021,141

← NewerPage 13 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.