Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.950	27.250	26.220	26.260	26.232	12,303,723
2026-04-23	27.540	28.080	26.960	27.170	27.141	14,874,621
2026-04-22	27.400	27.770	27.200	27.620	27.590	12,008,701
2026-04-21	27.850	28.090	27.460	27.810	27.780	17,302,209
2026-04-20	27.120	27.790	26.980	27.630	27.600	14,821,113
2026-04-17	26.910	27.400	26.650	27.080	27.051	10,074,610
2026-04-16	26.770	26.970	26.500	26.940	26.911	11,011,094
2026-04-15	26.890	27.400	26.580	26.670	26.641	14,722,229
2026-04-14	26.530	27.180	26.440	26.890	26.861	15,181,637
2026-04-13	26.000	26.540	25.900	26.330	26.302	9,609,298
2026-04-10	26.420	26.710	26.140	26.140	26.112	10,451,800
2026-04-09	26.200	26.740	26.000	26.310	26.282	12,658,697
2026-04-08	25.510	26.400	25.500	26.370	26.342	14,479,200
2026-04-07	24.770	25.310	24.770	24.990	24.963	9,376,800
2026-04-03	25.300	25.380	24.420	24.550	24.524	7,939,711
2026-04-02	25.770	25.880	24.940	25.080	25.053	8,305,880
2026-04-01	26.300	26.370	25.660	25.870	25.842	10,007,233
2026-03-31	25.560	26.800	25.350	25.850	25.822	18,493,658
2026-03-30	25.010	25.570	24.640	25.560	25.533	13,922,660
2026-03-27	24.980	25.470	24.800	25.420	25.393	8,233,247
2026-03-26	26.020	26.100	25.180	25.350	25.323	10,212,623
2026-03-25	25.880	26.200	25.650	25.760	25.732	10,758,747
2026-03-24	25.800	25.960	24.910	25.670	25.642	12,847,338
2026-03-23	25.500	26.620	25.160	25.320	25.293	22,948,000
2026-03-20	27.550	27.590	25.950	25.970	25.942	16,373,302
2026-03-19	27.550	27.930	27.160	27.250	27.221	13,389,942
2026-03-18	27.520	28.150	27.000	28.060	28.030	21,612,705
2026-03-17	27.900	28.380	26.880	26.880	26.851	10,999,169
2026-03-16	27.850	27.880	27.100	27.530	27.500	13,271,424
2026-03-13	28.570	28.760	27.840	27.910	27.880	10,740,299
2026-03-12	29.500	29.600	28.580	28.650	28.619	12,340,422
2026-03-11	30.080	30.260	29.560	29.610	29.578	8,997,800
2026-03-10	29.690	30.130	29.600	29.970	29.938	8,752,509
2026-03-09	29.490	29.660	28.700	29.480	29.448	11,406,457
2026-03-06	29.010	30.410	28.920	29.980	29.948	10,781,833
2026-03-05	29.430	29.650	28.910	29.240	29.209	9,203,746
2026-03-04	28.390	29.530	28.250	29.010	28.979	12,230,965
2026-03-03	31.600	31.820	28.910	28.960	28.929	24,635,389
2026-03-02	31.360	32.330	31.300	31.660	31.626	16,389,559
2026-02-27	31.800	32.220	31.520	31.850	31.816	15,060,235
2026-02-26	31.470	32.030	31.200	31.840	31.806	14,266,697
2026-02-25	31.020	31.590	30.830	31.500	31.466	10,224,494
2026-02-24	30.990	31.360	30.800	31.000	30.967	9,391,473
2026-02-13	31.210	31.530	30.600	30.650	30.617	13,596,800
2026-02-12	31.260	31.750	31.000	31.410	31.376	9,824,862
2026-02-11	31.810	32.290	31.250	31.270	31.236	11,625,400
2026-02-10	32.000	32.150	31.490	31.780	31.746	9,547,500
2026-02-09	31.590	32.150	31.500	32.000	31.966	12,958,083
2026-02-06	31.150	31.840	31.060	31.070	31.037	12,281,684
2026-02-05	31.590	32.190	31.170	31.480	31.446	13,163,195
2026-02-04	32.140	32.650	31.600	32.080	32.045	16,709,526
2026-02-03	31.630	32.420	31.300	32.420	32.385	19,044,543
2026-02-02	32.100	32.680	31.170	31.170	31.136	16,176,885
2026-01-30	31.650	32.230	31.000	31.430	31.396	15,078,088
2026-01-29	31.880	32.730	31.530	31.880	31.846	16,039,353
2026-01-28	32.500	32.980	31.810	32.250	32.215	17,387,561
2026-01-27	32.010	32.540	31.310	32.120	32.085	21,596,085
2026-01-26	34.610	34.610	32.000	32.300	32.265	36,081,292
2026-01-23	32.500	35.330	32.380	34.380	34.343	46,249,138
2026-01-22	31.750	32.570	31.600	32.210	32.175	22,512,199

← NewerPage 3 of 21 · 1,219 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.