Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	21.150	22.050	20.800	21.990	21.774	7,911,065
2023-05-05	21.050	21.440	20.900	21.150	20.943	7,892,506
2023-05-04	21.840	22.290	20.520	21.000	20.794	10,570,800
2023-04-28	20.760	22.150	20.750	22.110	21.893	7,377,198
2023-04-27	20.990	21.250	20.700	20.910	20.705	5,694,792
2023-04-26	21.130	21.550	20.810	21.100	20.893	5,844,815
2023-04-25	21.850	21.850	20.610	21.120	20.913	10,576,714
2023-04-24	21.750	21.960	21.270	21.890	21.675	10,859,041
2023-04-21	23.240	23.240	21.740	21.830	21.616	12,155,876
2023-04-20	23.300	23.660	22.960	23.310	23.081	9,291,882
2023-04-19	21.840	23.970	21.660	23.190	22.963	14,067,965
2023-04-18	21.840	22.010	21.560	21.820	21.606	5,757,803
2023-04-17	21.990	22.140	21.650	21.990	21.774	6,143,039
2023-04-14	21.820	22.290	21.710	22.120	21.903	5,540,544
2023-04-13	22.350	22.550	21.810	21.830	21.616	6,151,418
2023-04-12	21.870	22.600	21.760	22.490	22.269	7,440,080
2023-04-11	22.500	22.740	21.770	21.970	21.755	9,978,287
2023-04-10	22.970	23.360	22.360	22.520	22.299	6,846,900
2023-04-07	22.900	22.990	22.300	22.970	22.745	6,990,000
2023-04-06	22.660	22.990	22.600	22.600	22.378	6,150,600
2023-04-04	23.100	23.550	22.230	22.750	22.527	17,220,819
2023-04-03	22.860	23.290	22.700	23.050	22.824	8,200,341
2023-03-31	22.430	22.860	22.190	22.820	22.596	6,899,441
2023-03-30	22.690	22.770	22.000	22.420	22.200	6,061,708
2023-03-29	22.660	23.300	22.590	22.690	22.467	5,256,516
2023-03-28	22.830	23.540	22.480	22.900	22.675	8,705,973
2023-03-27	22.940	23.370	22.600	22.770	22.547	6,710,202
2023-03-24	23.350	23.390	22.440	22.950	22.725	10,046,522
2023-03-23	23.080	23.690	22.900	23.350	23.121	12,338,464
2023-03-22	22.960	23.310	22.300	23.080	22.854	13,101,085
2023-03-21	23.010	23.320	22.540	23.030	22.804	7,146,279
2023-03-20	23.560	23.930	22.900	23.010	22.784	8,262,681
2023-03-17	23.320	24.080	23.300	23.560	23.329	7,338,980
2023-03-16	23.670	24.100	23.280	23.540	23.309	7,417,500
2023-03-15	24.180	24.340	23.570	23.690	23.458	9,144,026
2023-03-14	24.500	24.590	23.800	24.010	23.775	8,838,865
2023-03-13	24.030	24.780	24.010	24.690	24.448	8,557,016
2023-03-10	24.110	24.910	24.110	24.300	24.062	7,481,868
2023-03-09	24.880	25.280	24.420	24.820	24.577	8,714,930
2023-03-08	24.270	25.100	24.050	25.100	24.854	11,280,797
2023-03-07	24.830	24.870	24.110	24.190	23.953	11,655,825
2023-03-06	24.800	25.250	24.490	25.080	24.834	19,646,984
2023-03-03	23.990	24.460	23.000	24.410	24.171	14,928,115
2023-03-02	23.750	25.500	23.650	24.320	24.082	17,423,728
2023-03-01	23.630	24.080	23.410	23.770	23.537	10,528,584
2023-02-28	23.510	24.190	23.150	23.750	23.517	11,519,829
2023-02-27	23.080	24.070	23.080	23.490	23.260	17,559,139
2023-02-24	23.100	23.590	22.990	23.040	22.814	12,273,367
2023-02-23	23.780	23.800	23.020	23.290	23.062	20,443,667
2023-02-22	21.970	24.020	21.610	24.020	23.784	30,949,307
2023-02-21	21.040	22.390	21.030	21.840	21.626	14,870,638
2023-02-20	20.510	21.290	20.320	21.070	20.863	11,799,967
2023-02-17	21.120	21.430	20.640	20.770	20.566	10,761,322
2023-02-16	21.010	21.650	20.700	21.000	20.794	11,899,236
2023-02-15	20.440	21.250	20.300	21.000	20.794	9,024,079
2023-02-14	20.440	20.770	20.360	20.450	20.249	3,715,799
2023-02-13	20.200	20.790	20.180	20.430	20.230	5,847,153
2023-02-10	20.390	20.780	20.150	20.350	20.150	4,143,275
2023-02-09	19.900	20.420	19.900	20.420	20.220	5,204,059
2023-02-08	20.130	20.330	19.910	20.090	19.893	4,559,500

← NewerPage 15 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.