Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.720	24.860	24.030	24.480	24.454	13,287,592
2025-10-24	24.100	25.150	24.000	24.580	24.554	16,891,954
2025-10-23	23.850	23.910	23.200	23.760	23.734	10,480,521
2025-10-22	24.130	24.270	23.900	23.920	23.894	10,161,937
2025-10-21	24.040	24.350	23.950	24.120	24.094	9,967,664
2025-10-20	24.110	24.450	23.720	24.030	24.004	11,230,781
2025-10-17	24.700	24.970	23.930	23.960	23.934	16,123,818
2025-10-16	24.520	24.660	24.170	24.350	24.324	11,633,050
2025-10-15	24.150	24.610	23.810	24.530	24.504	13,086,735
2025-10-14	25.420	25.520	23.950	24.150	24.124	25,122,800
2025-10-13	24.580	25.390	23.970	25.300	25.273	21,313,088
2025-10-10	26.030	26.220	24.950	25.030	25.003	20,905,288
2025-10-09	27.090	27.250	26.100	26.160	26.132	26,353,920
2025-09-30	28.000	28.500	27.050	27.320	27.291	24,183,192
2025-09-29	27.500	27.880	26.860	27.730	27.700	22,725,796
2025-09-26	28.270	28.850	27.450	27.450	27.420	23,132,585
2025-09-25	29.050	29.580	28.300	28.300	28.270	34,072,596
2025-09-24	28.200	29.180	27.560	29.050	29.019	38,302,390
2025-09-23	28.890	29.320	27.950	28.710	28.679	32,495,007
2025-09-22	27.660	28.900	27.480	28.750	28.719	35,707,773
2025-09-19	27.810	28.470	27.280	27.520	27.490	37,931,278
2025-09-18	26.850	29.280	26.800	28.030	28.000	47,684,405
2025-09-17	27.000	27.490	26.500	26.910	26.881	44,051,979
2025-09-16	26.000	27.300	25.880	26.950	26.921	44,653,351
2025-09-15	26.000	26.620	25.600	26.050	26.022	38,475,931
2025-09-12	24.150	26.400	23.950	25.830	25.802	51,147,377
2025-09-11	23.150	24.870	22.640	24.370	24.344	42,370,595
2025-09-10	23.600	23.800	22.800	23.380	23.355	35,280,211
2025-09-09	24.470	24.580	23.280	23.380	23.355	15,542,700
2025-09-08	24.680	24.850	23.780	24.370	24.344	16,326,200
2025-09-05	23.620	24.280	23.550	24.250	24.224	15,392,585
2025-09-04	24.950	25.350	23.000	23.620	23.595	23,250,200
2025-09-03	26.480	26.490	24.900	24.940	24.913	20,843,663
2025-09-02	27.220	27.290	25.850	26.500	26.471	27,701,932
2025-09-01	27.170	27.680	26.510	27.300	27.271	25,995,526
2025-08-29	26.800	27.360	26.180	27.060	27.031	29,694,971
2025-08-28	26.160	27.090	25.910	26.470	26.442	35,947,200
2025-08-27	25.850	27.150	25.550	25.660	25.632	30,433,953
2025-08-26	25.870	26.460	25.520	25.980	25.952	27,783,113
2025-08-25	25.100	26.600	24.890	26.120	26.092	50,484,126
2025-08-22	23.530	25.880	23.500	25.130	25.103	60,414,393
2025-08-21	23.910	23.940	23.360	23.530	23.505	12,638,130
2025-08-20	24.060	24.060	23.460	23.880	23.854	13,234,312
2025-08-19	24.120	24.260	23.700	23.870	23.844	14,342,027
2025-08-18	24.250	24.850	23.910	24.170	24.144	17,887,850
2025-08-15	24.160	24.520	24.140	24.280	24.254	13,537,567
2025-08-14	24.090	25.400	24.090	24.220	24.194	28,549,713
2025-08-13	23.730	24.150	23.650	24.060	24.034	11,819,736
2025-08-12	23.990	24.180	23.560	23.680	23.655	13,787,673
2025-08-11	24.220	24.800	23.990	24.040	24.014	15,314,771
2025-08-08	23.710	24.500	23.710	23.990	23.964	17,425,672
2025-08-07	23.560	24.280	23.520	23.820	23.794	14,481,979
2025-08-06	23.450	23.750	23.330	23.620	23.595	10,514,300
2025-08-05	23.500	23.670	23.230	23.450	23.425	9,011,256
2025-08-04	22.700	23.570	22.670	23.460	23.435	14,323,463
2025-08-01	22.920	23.280	22.560	22.810	22.785	13,018,300
2025-07-31	22.750	23.680	22.740	23.020	22.995	19,977,777
2025-07-30	22.950	23.160	22.410	22.720	22.696	10,134,369
2025-07-29	23.310	23.670	22.830	23.040	23.015	11,036,863
2025-07-28	22.330	23.400	22.170	23.010	22.985	14,546,783

← NewerPage 5 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.