Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.710	22.110	21.420	21.930	21.613	9,512,702
2022-02-09	20.560	22.180	20.470	22.050	21.731	14,723,752
2022-02-08	20.570	20.680	20.030	20.660	20.361	6,578,269
2022-02-07	21.010	21.280	20.300	20.390	20.095	7,439,182
2022-01-28	20.310	21.070	20.000	20.670	20.371	7,185,715
2022-01-27	21.300	21.450	20.110	20.170	19.878	8,487,315
2022-01-26	21.640	21.890	20.850	21.390	21.081	7,510,538
2022-01-25	22.130	22.780	21.420	21.440	21.130	7,651,288
2022-01-24	21.930	22.550	21.500	22.260	21.938	7,573,363
2022-01-21	22.300	22.650	21.700	21.930	21.613	7,925,829
2022-01-20	22.610	22.800	22.100	22.270	21.948	9,265,530
2022-01-19	22.640	23.380	22.400	22.790	22.461	12,260,329
2022-01-18	22.200	23.120	22.110	22.700	22.372	12,304,457
2022-01-17	21.800	22.830	21.400	22.400	22.076	21,108,077
2022-01-14	20.510	21.290	20.510	20.960	20.657	7,069,685
2022-01-13	21.380	21.450	20.750	20.750	20.450	8,062,695
2022-01-12	21.400	21.400	20.860	21.200	20.894	9,664,430
2022-01-11	21.820	21.880	21.070	21.180	20.874	7,434,284
2022-01-10	21.670	22.280	21.210	21.730	21.416	8,134,515
2022-01-07	22.290	22.460	21.600	21.670	21.357	6,356,154
2022-01-06	22.340	22.460	21.930	22.250	21.928	5,895,253
2022-01-05	23.200	23.550	22.050	22.460	22.135	9,149,060
2022-01-04	23.810	24.300	22.730	23.280	22.944	12,726,783
2021-12-31	24.760	24.790	23.680	23.740	23.397	10,741,341
2021-12-30	24.310	25.130	24.180	24.590	24.235	12,781,384
2021-12-29	24.360	24.820	24.090	24.370	24.018	9,825,599
2021-12-28	24.580	24.820	23.950	24.430	24.077	9,206,866
2021-12-27	23.480	24.990	22.930	24.450	24.097	15,697,205
2021-12-24	23.910	24.080	23.050	23.290	22.953	8,449,848
2021-12-23	23.930	24.280	23.800	23.920	23.574	8,156,424
2021-12-22	24.420	24.650	23.960	24.120	23.771	9,970,580
2021-12-21	24.420	24.750	24.270	24.470	24.116	7,138,898
2021-12-20	24.950	25.660	24.400	24.490	24.136	10,135,230
2021-12-17	25.740	25.740	24.680	24.800	24.442	10,971,198
2021-12-16	25.880	26.350	25.050	25.800	25.427	8,786,889
2021-12-15	26.400	27.130	25.630	25.680	25.309	10,428,386
2021-12-14	26.020	26.470	25.890	26.100	25.723	7,358,327
2021-12-13	26.010	26.390	25.670	26.150	25.772	11,559,982
2021-12-10	26.420	26.500	25.630	25.880	25.506	12,851,439
2021-12-09	26.500	26.780	26.000	26.420	26.038	11,184,755
2021-12-08	26.240	26.740	25.660	26.520	26.137	12,328,866
2021-12-07	27.000	27.150	25.900	26.220	25.841	13,562,710
2021-12-06	28.210	28.230	26.880	27.110	26.718	14,342,137
2021-12-03	28.100	28.500	27.710	28.080	27.674	8,552,224
2021-12-02	28.120	28.490	27.400	28.120	27.714	12,216,608
2021-12-01	29.650	29.760	27.990	28.050	27.645	14,665,375
2021-11-30	28.720	30.600	28.440	29.660	29.231	17,805,472
2021-11-29	28.370	29.200	27.880	28.680	28.265	14,618,500
2021-11-26	27.830	29.160	27.620	28.850	28.433	13,731,584
2021-11-25	28.190	29.000	27.760	28.070	27.664	11,248,232
2021-11-24	27.700	28.790	27.190	28.110	27.704	16,662,717
2021-11-23	27.450	28.580	27.150	27.900	27.497	14,503,644
2021-11-22	26.500	28.990	26.500	27.560	27.162	23,885,060
2021-11-19	25.540	27.270	25.440	26.360	25.979	18,193,477
2021-11-18	26.250	26.480	25.410	25.500	25.131	15,351,264
2021-11-17	26.110	26.670	25.420	25.960	25.585	21,868,539
2021-11-16	26.630	27.600	26.030	26.150	25.772	27,596,756
2021-11-15	29.210	29.550	26.200	26.550	26.166	35,307,647
2021-11-12	26.600	29.360	26.480	29.040	28.620	34,625,259
2021-11-11	26.740	27.290	25.170	26.690	26.304	28,035,825

← NewerPage 20 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.