Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.080	20.400	20.000	20.220	20.022	5,707,340
2023-02-06	20.320	20.550	19.830	20.140	19.943	7,392,098
2023-02-03	19.710	20.800	19.600	20.530	20.329	9,706,676
2023-02-02	19.950	20.100	19.790	19.910	19.715	4,611,340
2023-02-01	19.300	20.020	19.300	19.940	19.744	6,764,951
2023-01-31	19.500	19.590	19.260	19.360	19.170	3,990,128
2023-01-30	19.780	19.980	19.280	19.440	19.249	9,210,944
2023-01-20	18.460	19.470	18.380	19.300	19.111	11,629,274
2023-01-19	17.710	18.290	17.640	18.270	18.091	5,976,626
2023-01-18	17.530	17.880	17.410	17.710	17.536	3,601,445
2023-01-17	17.660	17.810	17.500	17.570	17.398	2,014,801
2023-01-16	17.430	17.880	17.420	17.580	17.408	3,695,253
2023-01-13	17.900	17.900	17.320	17.410	17.239	5,024,700
2023-01-12	17.250	17.990	17.250	17.910	17.734	6,519,816
2023-01-11	17.500	17.590	17.180	17.190	17.021	2,387,520
2023-01-10	17.780	17.780	17.450	17.520	17.348	2,023,685
2023-01-09	18.000	18.000	17.610	17.630	17.457	2,918,276
2023-01-06	18.120	18.250	17.790	17.820	17.645	3,292,119
2023-01-05	18.160	18.250	17.980	18.120	17.942	3,528,296
2023-01-04	17.630	18.250	17.580	18.150	17.972	7,138,097
2023-01-03	16.780	17.600	16.680	17.500	17.328	5,888,858
2022-12-30	16.880	16.910	16.700	16.790	16.625	1,720,585
2022-12-29	16.640	16.980	16.610	16.840	16.675	2,294,500
2022-12-28	16.850	17.050	16.650	16.740	16.576	2,017,139
2022-12-27	16.940	17.000	16.750	16.910	16.744	1,535,400
2022-12-26	16.850	16.980	16.790	16.880	16.714	1,732,931
2022-12-23	16.430	17.090	16.360	16.790	16.625	4,108,143
2022-12-22	16.910	17.050	16.410	16.430	16.269	3,547,038
2022-12-21	16.940	17.330	16.800	16.890	16.724	2,868,293
2022-12-20	17.080	17.350	16.940	17.070	16.903	3,033,431
2022-12-19	17.440	17.440	17.020	17.170	17.002	3,641,483
2022-12-16	17.970	17.970	17.300	17.450	17.279	4,051,930
2022-12-15	17.800	18.100	17.760	18.000	17.823	1,933,889
2022-12-14	18.010	18.250	17.860	17.900	17.724	2,846,615
2022-12-13	18.460	18.690	18.000	18.010	17.833	4,165,377
2022-12-12	18.390	18.580	17.650	18.500	18.319	7,992,289
2022-12-09	18.240	18.500	17.630	18.390	18.210	12,612,463
2022-12-08	18.830	18.830	18.150	18.260	18.081	4,503,810
2022-12-07	18.920	18.980	18.540	18.560	18.378	4,573,654
2022-12-06	19.350	19.540	18.900	19.000	18.814	4,855,344
2022-12-05	19.280	19.820	19.080	19.570	19.378	6,292,700
2022-12-02	19.200	19.980	19.130	19.270	19.081	7,588,057
2022-12-01	19.000	19.380	18.810	19.150	18.962	4,061,960
2022-11-30	18.800	19.090	18.700	18.920	18.734	2,707,188
2022-11-29	18.670	19.100	18.550	18.910	18.725	4,012,800
2022-11-28	19.000	19.060	18.500	18.660	18.477	3,535,339
2022-11-25	19.010	19.230	18.810	19.000	18.814	2,355,318
2022-11-24	19.550	19.820	19.030	19.030	18.843	4,224,094
2022-11-23	19.980	20.350	19.520	19.660	19.467	5,958,247
2022-11-22	19.600	20.800	19.410	19.990	19.794	8,517,809
2022-11-21	19.490	19.860	19.350	19.730	19.537	4,092,896
2022-11-18	19.240	20.560	19.240	19.690	19.497	9,068,185
2022-11-17	19.250	19.320	18.880	19.300	19.111	3,896,702
2022-11-16	19.360	19.670	19.200	19.250	19.061	4,014,022
2022-11-15	18.710	19.550	18.700	19.380	19.190	8,493,834
2022-11-14	19.040	19.300	18.730	18.830	18.645	4,398,338
2022-11-11	19.230	19.780	18.680	18.930	18.744	6,731,700
2022-11-10	19.670	19.920	19.030	19.040	18.853	4,382,178
2022-11-09	20.500	20.500	19.800	19.870	19.675	4,019,706
2022-11-08	20.630	20.660	20.150	20.330	20.131	4,251,524

← NewerPage 16 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.