Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	23.230	23.380	23.010	23.150	23.084	4,227,644
2023-08-01	22.940	23.320	22.860	23.170	23.104	4,018,491
2023-07-31	22.830	23.100	22.580	22.940	22.874	4,341,138
2023-07-28	22.630	23.000	22.450	22.820	22.755	3,893,050
2023-07-27	22.520	23.180	22.520	22.750	22.685	5,337,869
2023-07-26	22.800	22.860	22.410	22.750	22.685	3,619,494
2023-07-25	21.950	22.820	21.750	22.650	22.585	6,918,379
2023-07-24	21.270	21.920	21.010	21.730	21.668	3,080,200
2023-07-21	21.340	21.430	20.940	21.160	21.099	3,511,740
2023-07-20	21.870	21.870	21.220	21.300	21.239	3,182,700
2023-07-19	21.820	21.950	21.670	21.750	21.688	2,258,413
2023-07-18	22.030	22.150	21.800	21.840	21.777	3,161,072
2023-07-17	22.360	22.500	21.860	21.980	21.917	3,106,900
2023-07-14	22.210	22.500	22.180	22.310	22.246	2,357,478
2023-07-13	21.960	22.400	21.960	22.230	22.166	2,599,495
2023-07-12	22.600	22.800	21.870	21.910	21.847	5,772,021
2023-07-11	22.400	23.180	22.400	22.740	22.675	4,256,000
2023-07-10	22.830	22.850	22.370	22.490	22.269	3,889,968
2023-07-07	22.850	22.880	22.470	22.510	22.289	6,277,839
2023-07-06	22.900	23.200	22.530	22.870	22.646	5,551,490
2023-07-05	23.180	23.650	23.010	23.010	22.784	6,589,793
2023-07-04	23.080	23.340	22.900	23.180	22.953	4,433,223
2023-07-03	22.980	23.300	22.650	23.060	22.834	6,065,190
2023-06-30	22.930	23.150	22.830	22.900	22.675	3,821,990
2023-06-29	22.720	23.250	22.670	23.080	22.854	4,618,270
2023-06-28	22.850	22.950	22.200	22.780	22.557	5,823,557
2023-06-27	22.810	23.180	22.430	22.940	22.715	6,133,177
2023-06-26	23.000	23.380	22.300	22.470	22.250	15,798,229
2023-06-21	23.070	24.230	22.900	23.780	23.547	16,599,853
2023-06-20	23.050	23.240	22.950	23.140	22.913	5,335,278
2023-06-19	23.190	23.360	23.000	23.140	22.913	5,853,285
2023-06-16	22.460	23.320	22.300	23.210	22.982	11,590,081
2023-06-15	22.100	22.650	22.020	22.450	22.230	8,363,805
2023-06-14	21.970	22.400	21.840	22.100	21.883	7,186,088
2023-06-13	21.820	22.090	21.610	21.970	21.755	3,309,216
2023-06-12	22.100	22.600	21.640	21.690	21.477	6,564,077
2023-06-09	21.930	22.150	21.640	22.030	21.814	6,644,796
2023-06-08	21.990	22.110	21.750	21.920	21.705	3,154,100
2023-06-07	22.160	22.170	21.780	21.880	21.665	2,169,400
2023-06-06	22.060	22.330	21.850	21.880	21.665	5,022,900
2023-06-05	21.960	22.560	21.890	22.010	21.794	5,057,168
2023-06-02	22.140	22.260	21.950	21.980	21.764	4,207,985
2023-06-01	21.430	22.170	21.360	22.020	21.804	7,231,244
2023-05-31	20.860	21.580	20.820	21.540	21.329	9,077,931
2023-05-30	20.440	20.860	20.240	20.810	20.606	4,179,777
2023-05-29	20.420	20.880	20.330	20.530	20.329	4,118,600
2023-05-26	20.100	20.360	20.040	20.300	20.101	2,855,711
2023-05-25	20.060	20.340	19.830	20.100	19.903	2,922,426
2023-05-24	20.100	20.450	19.840	19.990	19.794	2,842,755
2023-05-23	20.200	20.400	20.000	20.080	19.883	2,484,662
2023-05-22	20.390	20.540	20.000	20.270	20.071	3,193,400
2023-05-19	20.500	20.630	20.190	20.470	20.269	2,596,453
2023-05-18	20.580	20.770	20.200	20.500	20.299	4,427,694
2023-05-17	19.840	20.750	19.630	20.390	20.190	5,056,297
2023-05-16	20.560	20.560	19.780	19.870	19.675	3,978,599
2023-05-15	20.380	20.780	19.890	20.520	20.319	3,804,992
2023-05-12	20.800	20.830	20.210	20.280	20.081	4,240,250
2023-05-11	21.220	21.390	20.600	20.820	20.616	4,973,250
2023-05-10	21.510	21.600	21.060	21.190	20.982	4,224,617
2023-05-09	21.990	21.990	21.490	21.500	21.289	6,964,259

← NewerPage 14 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.