Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	21.460	23.130	21.380	22.400	22.076	11,780,280
2022-05-11	21.910	22.680	21.370	21.420	21.110	12,289,147
2022-05-10	20.900	21.950	19.990	21.920	21.603	14,945,386
2022-05-09	19.200	21.180	19.190	20.270	19.977	11,569,167
2022-05-06	18.640	19.910	18.640	19.450	19.169	9,455,893
2022-05-05	19.100	20.280	19.070	19.480	19.198	16,415,229
2022-04-29	17.100	18.890	17.100	18.890	18.617	12,446,047
2022-04-28	16.940	17.930	16.180	17.170	16.922	14,371,235
2022-04-27	15.760	17.790	15.760	17.130	16.882	26,393,739
2022-04-26	18.510	18.520	17.510	17.510	17.257	5,299,000
2022-04-25	20.980	21.210	19.450	19.450	19.169	8,229,440
2022-04-22	22.900	22.900	21.580	21.610	21.298	9,477,560
2022-04-21	24.370	24.470	22.610	22.900	22.569	10,088,921
2022-04-20	23.860	24.660	23.810	24.150	23.801	11,536,278
2022-04-19	23.800	24.400	23.530	23.860	23.515	13,916,644
2022-04-18	21.930	24.150	21.510	23.710	23.367	22,143,147
2022-04-15	20.000	22.000	19.900	22.000	21.682	15,172,286
2022-04-14	20.090	20.180	19.770	20.000	19.711	3,165,591
2022-04-13	20.330	20.330	19.700	19.920	19.632	3,633,966
2022-04-12	20.000	20.440	19.850	20.180	19.888	4,073,692
2022-04-11	20.760	20.770	20.090	20.130	19.839	6,627,104
2022-04-08	20.830	21.500	20.630	21.180	20.874	5,014,502
2022-04-07	21.290	21.380	20.460	20.830	20.529	6,804,906
2022-04-06	21.600	22.000	21.310	21.330	21.022	6,019,648
2022-04-01	21.330	22.150	20.960	21.850	21.534	5,309,374
2022-03-31	22.120	22.290	21.400	21.520	21.209	6,047,645
2022-03-30	21.740	22.400	21.300	22.380	22.057	8,187,553
2022-03-29	22.700	22.780	21.290	21.610	21.298	8,878,883
2022-03-28	22.500	22.980	22.000	22.260	21.938	10,818,952
2022-03-25	23.850	24.100	23.280	23.650	23.308	8,233,975
2022-03-24	23.900	24.260	23.580	23.870	23.525	5,868,967
2022-03-23	24.040	24.770	23.810	24.190	23.840	9,546,493
2022-03-22	23.850	24.200	23.480	24.120	23.771	7,986,448
2022-03-21	23.700	24.140	23.350	23.990	23.643	8,699,560
2022-03-18	23.000	23.400	22.630	23.200	22.865	6,529,027
2022-03-17	22.200	23.550	22.190	23.000	22.668	9,696,823
2022-03-16	22.480	22.520	20.660	21.950	21.633	11,133,019
2022-03-15	23.150	23.390	21.680	21.830	21.514	7,576,649
2022-03-14	23.980	24.450	23.360	23.420	23.081	5,898,536
2022-03-11	23.640	24.330	23.000	24.280	23.929	8,356,786
2022-03-10	23.950	24.200	23.550	23.920	23.574	7,947,045
2022-03-09	23.970	24.390	21.990	23.330	22.993	13,676,496
2022-03-08	24.900	25.280	23.700	23.980	23.633	9,266,792
2022-03-07	25.860	26.100	24.800	24.900	24.540	9,642,361
2022-03-04	26.100	26.770	25.680	25.930	25.555	8,065,877
2022-03-03	26.620	26.870	25.370	26.300	25.920	10,011,067
2022-03-02	26.680	26.750	26.200	26.600	26.216	6,803,745
2022-03-01	26.040	27.040	25.890	26.880	26.491	11,260,009
2022-02-28	25.700	26.160	25.600	26.040	25.664	7,378,431
2022-02-25	25.500	26.180	25.430	25.700	25.329	9,534,977
2022-02-24	25.750	26.240	24.500	25.320	24.954	13,613,310
2022-02-23	26.050	26.480	25.660	25.950	25.575	10,638,723
2022-02-22	26.060	26.320	24.860	26.110	25.733	15,873,934
2022-02-21	25.300	26.760	25.080	26.160	25.782	18,346,568
2022-02-18	23.750	25.150	23.610	25.010	24.649	15,395,661
2022-02-17	22.950	23.920	22.750	23.740	23.397	10,594,057
2022-02-16	23.200	23.450	22.750	22.950	22.618	8,401,757
2022-02-15	23.000	23.800	22.710	23.140	22.806	14,795,791
2022-02-14	21.520	23.000	21.270	22.990	22.658	17,875,729
2022-02-11	21.640	22.500	20.630	21.970	21.652	17,003,700

← NewerPage 19 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.