Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.110	21.370	20.580	20.630	20.428	5,885,454
2022-11-04	20.900	21.260	20.790	21.160	20.952	4,383,599
2022-11-03	21.150	21.200	20.600	20.950	20.745	5,346,701
2022-11-02	21.200	21.320	20.860	21.250	21.042	5,217,456
2022-11-01	21.130	21.510	20.760	21.100	20.893	5,425,759
2022-10-31	19.880	21.800	19.880	21.150	20.943	8,214,196
2022-10-28	20.630	21.260	20.000	20.210	20.012	4,362,474
2022-10-27	21.210	21.620	20.960	21.050	20.844	7,107,372
2022-10-26	19.800	21.660	19.700	21.210	21.002	13,886,648
2022-10-25	19.950	20.000	19.410	19.690	19.497	3,512,087
2022-10-24	19.900	20.560	19.800	19.950	19.754	4,795,012
2022-10-21	20.050	20.200	19.720	19.940	19.744	2,622,580
2022-10-20	20.230	20.370	19.680	20.050	19.853	3,932,424
2022-10-19	20.300	20.500	20.110	20.200	20.002	3,080,315
2022-10-18	20.500	20.500	20.160	20.340	20.141	3,638,300
2022-10-17	19.910	20.500	19.910	20.400	20.200	3,358,921
2022-10-14	20.100	20.280	19.900	20.030	19.834	5,007,363
2022-10-13	19.580	20.490	19.390	20.080	19.883	5,623,435
2022-10-12	18.880	19.620	18.560	19.600	19.408	4,091,466
2022-10-11	18.120	18.990	17.930	18.880	18.695	3,648,921
2022-10-10	18.690	18.840	17.840	18.020	17.843	3,459,693
2022-09-30	19.530	19.680	18.800	18.840	18.655	4,111,596
2022-09-29	19.540	19.850	19.310	19.510	19.319	3,079,627
2022-09-28	20.150	20.400	19.330	19.350	19.160	3,310,827
2022-09-27	20.000	20.380	19.960	20.340	20.141	3,112,187
2022-09-26	20.720	20.900	19.890	19.890	19.695	3,307,100
2022-09-23	21.060	21.390	20.650	20.720	20.517	3,378,651
2022-09-22	20.330	21.360	20.330	21.110	20.903	3,905,197
2022-09-21	20.300	20.660	19.770	20.530	20.329	3,307,787
2022-09-20	20.000	20.440	19.850	20.300	20.101	4,219,097
2022-09-19	20.300	20.360	19.680	19.720	19.527	5,203,079
2022-09-16	20.750	21.080	20.410	20.410	20.210	3,273,325
2022-09-15	21.320	21.500	20.500	20.750	20.547	4,763,840
2022-09-14	21.100	21.330	20.710	21.210	21.002	3,327,256
2022-09-13	21.510	21.830	21.160	21.220	21.012	3,967,545
2022-09-09	21.600	21.890	21.240	21.620	21.408	3,135,800
2022-09-08	21.820	21.900	21.510	21.630	21.418	2,680,430
2022-09-07	21.580	22.050	21.410	21.810	21.596	4,046,306
2022-09-06	21.480	21.690	21.300	21.400	21.190	3,167,272
2022-09-05	21.890	21.950	21.180	21.470	21.259	4,383,660
2022-09-02	21.220	22.300	21.170	22.050	21.834	5,907,681
2022-09-01	21.260	21.650	21.080	21.160	20.952	2,877,128
2022-08-31	21.860	22.110	21.090	21.100	20.893	3,645,311
2022-08-30	21.720	22.320	21.520	21.870	21.656	2,849,747
2022-08-29	21.500	21.960	21.060	21.940	21.725	3,410,786
2022-08-26	21.550	22.160	21.410	21.600	21.388	3,806,065
2022-08-25	21.120	21.760	20.810	21.380	21.170	5,496,926
2022-08-24	22.390	22.460	21.030	21.030	20.824	5,458,764
2022-08-23	21.880	22.380	21.850	22.200	21.982	3,971,270
2022-08-22	22.110	22.200	21.620	21.880	21.665	5,359,029
2022-08-19	22.900	23.320	22.130	22.140	21.923	5,603,691
2022-08-18	22.820	23.070	22.580	22.780	22.557	3,493,526
2022-08-17	23.200	23.290	22.670	22.820	22.596	4,401,098
2022-08-16	23.200	23.480	22.960	23.110	22.883	4,888,373
2022-08-15	23.480	23.510	22.920	23.190	22.963	5,918,873
2022-08-12	24.200	24.280	23.600	23.600	23.369	6,049,881
2022-08-11	24.450	24.530	23.980	24.340	24.101	5,396,330
2022-08-10	23.730	25.160	23.430	23.970	23.735	10,108,164
2022-08-09	24.000	24.000	23.420	23.600	23.369	4,122,989
2022-08-08	23.780	24.160	23.330	23.900	23.666	4,617,464

← NewerPage 17 of 21 · 1,212 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.