Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23.310	23.850	23.040	23.550	23.319	5,211,920
2022-08-04	23.680	23.900	23.020	23.410	23.180	5,716,343
2022-08-03	22.860	24.190	22.860	23.390	23.161	8,358,937
2022-08-02	24.220	24.460	22.370	22.740	22.517	12,368,989
2022-08-01	24.880	25.350	24.210	24.280	24.042	7,436,425
2022-07-29	24.990	25.180	24.830	25.020	24.775	4,686,319
2022-07-28	24.500	25.130	24.310	24.990	24.745	6,233,194
2022-07-27	23.730	24.710	23.730	24.500	24.260	5,386,989
2022-07-26	23.730	23.960	23.230	23.730	23.497	3,765,733
2022-07-25	24.380	24.900	23.530	23.640	23.408	6,049,992
2022-07-22	24.680	25.230	24.060	24.540	24.299	5,335,007
2022-07-21	24.780	25.180	24.620	24.680	24.438	5,183,300
2022-07-20	24.620	25.180	24.470	24.800	24.557	8,435,816
2022-07-19	23.620	24.800	23.470	24.650	24.408	9,533,734
2022-07-18	23.850	24.040	23.350	23.580	23.349	5,252,511
2022-07-15	23.480	24.200	23.250	23.850	23.616	7,743,705
2022-07-14	22.090	23.980	21.870	23.740	23.507	10,478,759
2022-07-13	21.690	22.180	21.120	22.090	21.873	3,764,590
2022-07-12	22.810	22.810	21.400	21.510	21.299	3,999,476
2022-07-11	22.870	23.100	22.320	22.550	22.329	6,431,598
2022-07-08	22.190	22.970	22.000	22.860	22.636	7,254,928
2022-07-07	22.010	22.280	21.580	22.160	21.840	4,365,470
2022-07-06	21.510	22.330	21.470	21.990	21.672	6,011,506
2022-07-05	22.100	22.470	20.880	21.470	21.160	7,124,339
2022-07-04	22.670	22.730	21.940	22.160	21.840	5,731,191
2022-07-01	22.770	22.990	22.520	22.880	22.549	3,561,178
2022-06-30	22.560	23.240	22.460	22.750	22.421	3,770,864
2022-06-29	23.600	23.830	22.580	22.590	22.263	8,296,220
2022-06-28	23.580	23.910	23.110	23.580	23.239	6,383,036
2022-06-27	23.800	24.050	23.140	23.580	23.239	6,922,167
2022-06-24	23.200	24.140	22.880	23.550	23.210	6,321,061
2022-06-23	22.690	23.000	22.370	22.990	22.658	4,354,668
2022-06-22	23.500	23.670	22.620	22.650	22.323	4,223,652
2022-06-21	23.570	23.800	23.140	23.390	23.052	4,199,749
2022-06-20	24.150	24.240	23.550	23.580	23.239	5,490,372
2022-06-17	24.000	24.130	23.690	24.040	23.693	5,005,408
2022-06-16	23.150	24.660	23.150	24.130	23.781	7,927,736
2022-06-15	23.200	24.340	23.020	23.450	23.111	8,153,489
2022-06-14	23.320	23.400	22.560	23.200	22.865	6,369,509
2022-06-13	23.590	24.300	22.970	23.390	23.052	9,037,350
2022-06-10	23.310	24.170	23.050	23.590	23.249	8,133,547
2022-06-09	24.330	24.330	23.000	23.340	23.003	8,449,512
2022-06-08	25.450	25.450	24.020	24.330	23.978	8,281,684
2022-06-07	25.500	26.100	24.880	25.240	24.875	8,186,707
2022-06-06	24.360	25.800	24.360	25.680	25.309	12,104,322
2022-06-02	24.230	24.370	23.880	24.210	23.860	4,150,818
2022-06-01	24.240	24.920	23.960	24.050	23.702	5,947,300
2022-05-31	24.530	24.780	24.140	24.350	23.998	7,571,168
2022-05-30	22.930	24.830	22.930	24.700	24.343	12,257,200
2022-05-27	22.650	23.300	22.430	23.120	22.786	9,287,235
2022-05-26	22.490	22.650	21.660	22.190	21.869	5,811,037
2022-05-25	22.380	22.950	22.030	22.400	22.076	5,753,403
2022-05-24	23.490	23.680	22.390	22.420	22.096	6,563,864
2022-05-23	23.290	23.600	22.850	23.440	23.101	6,793,698
2022-05-20	23.100	24.180	22.980	23.240	22.904	9,501,897
2022-05-19	23.420	23.680	22.790	22.900	22.569	8,329,171
2022-05-18	23.280	24.140	23.060	23.750	23.407	7,910,780
2022-05-17	22.850	23.290	22.670	23.210	22.875	7,479,423
2022-05-16	22.450	23.250	22.450	22.890	22.559	7,122,874
2022-05-13	22.360	22.880	21.960	22.520	22.195	5,768,588

← NewerPage 18 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.