Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.240	15.650	15.160	15.490	15.490	10,155,562
2026-07-22	15.210	15.470	15.130	15.240	15.240	12,531,526
2026-07-21	15.100	15.540	14.510	15.340	15.340	18,395,637
2026-07-20	15.350	15.590	14.760	15.130	15.130	18,194,549
2026-07-17	15.800	15.950	15.020	15.340	15.340	17,445,801
2026-07-16	15.700	16.250	15.410	15.890	15.890	16,167,425
2026-07-15	15.750	16.410	15.680	15.750	15.750	19,259,629
2026-07-14	16.820	16.820	15.530	15.970	15.970	31,083,223
2026-07-13	19.000	19.010	16.980	16.980	16.980	31,251,855
2026-07-10	17.160	18.870	16.810	18.870	18.870	23,369,943
2026-07-09	16.810	17.280	16.580	17.170	17.152	13,367,759
2026-07-08	17.090	17.300	16.750	16.860	16.842	12,777,465
2026-07-07	17.610	17.840	17.010	17.100	17.082	11,393,276
2026-07-06	18.400	19.190	17.600	17.690	17.671	19,372,103
2026-07-03	17.710	18.640	17.670	18.380	18.360	15,914,357
2026-07-02	18.150	18.480	17.700	17.700	17.681	15,312,305
2026-07-01	18.320	19.130	18.240	18.380	18.360	13,603,628
2026-06-30	17.520	18.460	17.520	18.220	18.200	12,571,400
2026-06-29	17.910	18.090	17.400	17.680	17.661	14,009,071
2026-06-26	18.310	18.540	17.770	18.000	17.981	15,765,140
2026-06-25	18.440	19.050	18.210	18.450	18.430	13,004,091
2026-06-24	18.780	18.890	18.150	18.580	18.560	12,984,517
2026-06-23	19.060	19.500	18.510	18.710	18.690	13,459,103
2026-06-22	19.430	19.500	18.400	19.270	19.249	17,735,437
2026-06-18	19.740	20.030	19.460	19.530	19.509	13,215,237
2026-06-17	20.000	20.400	19.820	19.930	19.909	12,403,124
2026-06-16	19.820	20.450	19.620	20.150	20.128	15,369,589
2026-06-15	20.040	20.090	19.520	19.810	19.789	14,180,610
2026-06-12	19.750	20.200	19.530	20.000	19.979	16,028,475
2026-06-11	19.330	19.590	18.920	19.480	19.459	11,990,142
2026-06-10	19.370	19.740	18.870	19.470	19.449	17,981,939
2026-06-09	19.650	19.960	19.260	19.570	19.549	14,126,524
2026-06-08	20.390	20.730	19.320	19.530	19.509	17,644,724
2026-06-05	20.360	21.500	20.130	20.800	20.778	18,599,014
2026-06-04	20.790	20.840	20.000	20.320	20.298	12,869,232
2026-06-03	20.980	21.410	20.770	20.970	20.947	11,716,600
2026-06-02	21.300	21.470	20.660	20.980	20.957	11,332,193
2026-06-01	21.560	21.920	21.120	21.150	21.127	12,666,444
2026-05-29	22.920	23.000	21.580	21.700	21.677	14,675,158
2026-05-28	22.720	23.360	22.220	22.940	22.915	11,348,872
2026-05-27	23.260	23.540	22.570	22.650	22.626	11,535,673
2026-05-26	23.520	23.550	22.730	23.250	23.225	13,298,600
2026-05-25	24.300	24.470	23.270	23.610	23.585	15,002,906
2026-05-22	23.690	24.320	23.050	23.980	23.954	14,271,098
2026-05-21	24.930	25.450	23.490	23.500	23.475	17,170,091
2026-05-20	25.640	25.810	24.680	24.750	24.723	14,950,679
2026-05-19	25.880	26.060	25.280	25.770	25.742	10,533,677
2026-05-18	25.410	26.340	25.220	25.930	25.902	11,577,847
2026-05-15	26.260	26.490	25.270	25.450	25.423	13,433,300
2026-05-14	27.810	27.870	26.060	26.080	26.052	16,907,045
2026-05-13	27.310	27.780	27.110	27.560	27.530	11,968,535
2026-05-12	27.690	28.280	27.380	27.520	27.490	19,695,345
2026-05-11	27.590	28.000	27.300	27.690	27.660	17,552,615
2026-05-08	26.600	27.390	26.400	27.300	27.271	16,656,096
2026-05-07	26.380	26.920	26.100	26.670	26.641	13,838,119
2026-05-06	25.750	26.780	25.510	26.130	26.102	14,179,761
2026-04-30	25.090	25.800	24.950	25.520	25.493	11,230,477
2026-04-29	24.510	25.770	24.510	25.160	25.133	12,004,627
2026-04-28	25.710	25.710	24.610	24.830	24.803	15,338,394
2026-04-27	25.620	25.900	24.880	25.720	25.692	18,286,328

← NewerPage 2 of 2 · 120 trading days

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.