Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	31.550	32.140	31.470	31.490	31.456	22,339,155
2026-01-20	34.000	34.280	31.500	31.960	31.926	35,970,152
2026-01-19	33.510	34.410	33.500	33.750	33.714	21,740,301
2026-01-16	35.450	35.750	33.880	33.920	33.884	34,454,488
2026-01-15	35.220	35.570	34.120	35.290	35.252	40,533,508
2026-01-14	36.520	37.500	35.070	36.100	36.061	62,407,338
2026-01-13	39.900	39.990	36.780	36.780	36.740	67,969,103
2026-01-12	40.600	42.050	39.530	40.870	40.826	67,676,117
2026-01-09	38.040	39.990	36.880	38.390	38.349	99,170,673
2026-01-08	35.210	39.280	34.610	38.420	38.379	81,043,105
2026-01-07	35.790	36.860	34.510	35.720	35.682	51,057,226
2026-01-06	34.280	37.000	34.030	36.340	36.301	56,158,702
2026-01-05	34.800	36.150	33.680	34.910	34.872	51,020,321
2025-12-31	33.710	34.890	33.550	34.490	34.453	43,459,162
2025-12-30	33.010	35.270	32.650	33.710	33.674	46,677,459
2025-12-29	32.600	34.100	32.330	33.530	33.494	38,092,402
2025-12-26	32.350	34.040	32.100	33.260	33.224	47,191,954
2025-12-25	31.480	32.910	31.310	32.500	32.465	36,871,751
2025-12-24	30.920	32.170	30.800	31.600	31.566	31,157,749
2025-12-23	31.760	32.250	30.890	31.310	31.276	33,265,902
2025-12-22	32.910	33.180	31.600	31.750	31.716	54,647,142
2025-12-19	33.190	33.970	32.500	33.070	33.034	46,741,490
2025-12-18	30.810	34.320	30.400	33.200	33.164	73,771,919
2025-12-17	31.030	31.830	29.470	31.210	31.176	52,100,184
2025-12-16	32.040	32.120	30.570	31.140	31.106	42,237,055
2025-12-15	32.350	33.300	32.080	32.160	32.125	48,357,307
2025-12-12	33.090	33.590	32.300	32.500	32.465	79,509,092
2025-12-11	31.620	33.120	31.080	33.120	33.084	78,915,183
2025-12-10	29.500	30.490	29.380	30.110	30.078	31,232,028
2025-12-09	29.860	30.680	29.700	29.880	29.848	41,799,138
2025-12-08	31.140	31.680	29.900	30.170	30.138	68,050,403
2025-12-05	30.180	31.260	29.460	30.810	30.777	57,693,427
2025-12-04	27.510	30.780	27.460	29.890	29.858	68,416,036
2025-12-03	28.770	28.880	27.400	27.980	27.950	41,244,906
2025-12-02	28.710	29.120	28.360	28.730	28.699	36,495,493
2025-12-01	29.000	29.690	28.410	29.350	29.318	70,749,358
2025-11-28	26.780	28.050	26.420	28.050	28.020	27,428,105
2025-11-27	25.520	25.810	25.170	25.500	25.473	12,563,380
2025-11-26	26.660	26.870	25.660	25.740	25.712	18,759,914
2025-11-25	26.760	27.380	26.410	26.450	26.422	20,912,156
2025-11-24	25.890	26.970	25.750	26.740	26.711	18,295,247
2025-11-21	26.130	26.540	25.200	25.590	25.562	15,660,781
2025-11-20	26.510	26.870	26.230	26.560	26.531	13,775,865
2025-11-19	27.680	28.200	26.090	26.200	26.172	20,515,229
2025-11-18	27.500	27.990	26.880	27.800	27.770	18,352,636
2025-11-17	27.130	27.850	27.030	27.590	27.560	14,851,969
2025-11-14	27.100	27.890	26.840	27.420	27.391	16,255,337
2025-11-13	27.000	27.900	26.910	27.390	27.361	23,935,117
2025-11-12	27.440	27.780	26.400	27.370	27.341	24,716,930
2025-11-11	27.520	28.040	27.000	27.690	27.660	28,639,139
2025-11-10	28.790	29.480	27.390	27.420	27.391	44,924,952
2025-11-07	25.580	28.270	25.280	27.430	27.400	38,969,718
2025-11-06	25.600	26.030	25.360	25.700	25.672	11,543,935
2025-11-05	24.740	26.160	24.680	25.620	25.592	14,083,847
2025-11-04	25.530	25.600	24.820	25.050	25.023	11,048,521
2025-11-03	25.160	25.780	24.690	25.600	25.572	14,686,018
2025-10-31	25.310	25.580	25.100	25.130	25.103	11,181,396
2025-10-30	25.850	26.180	25.120	25.300	25.273	18,293,576
2025-10-29	25.580	26.420	25.350	26.030	26.002	26,439,988
2025-10-28	24.300	25.090	24.170	24.730	24.703	12,743,055

← NewerPage 4 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.