Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.530	22.560	22.180	22.310	22.286	6,332,699
2025-07-24	22.380	22.570	22.320	22.540	22.516	6,062,899
2025-07-23	22.560	22.620	22.270	22.370	22.346	7,339,558
2025-07-22	22.740	23.100	22.400	22.570	22.546	8,989,200
2025-07-21	22.810	23.020	22.500	22.880	22.855	9,228,292
2025-07-18	23.130	23.130	22.810	22.920	22.895	5,848,393
2025-07-17	22.290	23.250	22.220	23.130	23.105	13,162,300
2025-07-16	22.160	22.460	22.090	22.180	22.156	5,756,530
2025-07-15	22.210	22.460	21.980	22.110	22.086	8,212,199
2025-07-14	22.560	22.610	22.330	22.400	22.376	5,210,700
2025-07-11	22.590	22.820	22.380	22.660	22.636	6,114,352
2025-07-10	22.610	22.690	22.350	22.550	22.526	6,458,790
2025-07-09	23.190	23.190	22.650	22.700	22.667	7,067,772
2025-07-08	22.840	23.120	22.720	23.000	22.967	6,703,708
2025-07-07	22.830	22.930	22.570	22.770	22.737	5,614,800
2025-07-04	22.940	23.270	22.750	22.910	22.877	7,804,645
2025-07-03	22.900	23.600	22.800	23.000	22.967	8,552,722
2025-07-02	23.000	23.290	22.640	23.000	22.967	11,070,843
2025-07-01	23.650	23.700	22.950	23.100	23.067	10,448,900
2025-06-30	23.680	23.880	23.370	23.450	23.416	10,767,890
2025-06-27	23.280	23.480	23.220	23.380	23.346	10,097,800
2025-06-26	22.950	24.180	22.950	23.340	23.306	22,377,298
2025-06-25	22.330	22.770	22.300	22.750	22.717	11,159,200
2025-06-24	21.750	22.350	21.660	22.330	22.298	7,714,500
2025-06-23	21.370	21.950	21.200	21.740	21.709	8,168,500
2025-06-20	22.000	22.000	21.240	21.410	21.379	11,870,600
2025-06-19	22.430	22.530	21.850	22.070	22.038	10,687,501
2025-06-18	22.500	22.610	22.180	22.430	22.398	6,670,664
2025-06-17	22.660	22.740	22.350	22.650	22.617	7,071,941
2025-06-16	22.440	22.770	22.430	22.680	22.647	6,535,369
2025-06-13	22.550	22.620	22.290	22.540	22.508	10,549,000
2025-06-12	22.580	22.740	22.470	22.550	22.518	7,093,556
2025-06-11	22.830	23.050	22.480	22.750	22.717	9,722,300
2025-06-10	23.350	23.650	22.740	22.950	22.917	17,201,937
2025-06-09	23.600	23.900	23.110	23.350	23.316	13,333,869
2025-06-06	23.410	23.890	23.160	23.250	23.217	16,087,037
2025-06-05	22.460	23.580	22.340	23.410	23.376	21,871,835
2025-06-04	22.490	22.860	22.280	22.410	22.378	8,830,689
2025-06-03	22.500	23.070	22.350	22.570	22.537	12,299,000
2025-05-30	22.130	22.860	21.810	22.450	22.418	17,538,178
2025-05-29	22.090	22.430	21.910	22.010	21.978	10,612,203
2025-05-28	22.260	22.410	22.050	22.130	22.098	8,150,800
2025-05-27	22.040	22.330	21.880	22.130	22.098	8,089,648
2025-05-26	21.610	22.160	21.600	22.090	22.058	7,334,506
2025-05-23	22.190	22.200	21.590	21.600	21.569	13,924,106
2025-05-22	22.100	22.370	21.820	22.110	22.078	10,690,200
2025-05-21	22.270	22.670	22.000	22.090	22.058	11,258,100
2025-05-20	22.310	22.470	22.100	22.200	22.168	8,989,363
2025-05-19	22.720	22.890	22.180	22.290	22.258	16,638,206
2025-05-16	22.600	23.350	22.400	22.750	22.717	19,822,640
2025-05-15	24.000	24.240	22.390	22.580	22.547	23,994,393
2025-05-14	24.000	24.080	22.780	23.320	23.286	25,968,713
2025-05-13	24.820	25.140	23.770	23.860	23.826	25,445,948
2025-05-12	23.810	25.790	23.700	25.060	25.024	36,183,694
2025-05-09	24.800	25.000	22.890	23.600	23.566	31,904,996
2025-05-08	23.050	23.680	22.800	23.480	23.446	17,332,150
2025-05-07	23.000	23.820	22.650	23.030	22.997	27,946,950
2025-05-06	20.680	22.620	20.670	22.620	22.587	16,951,667
2025-04-30	20.300	20.940	20.290	20.560	20.530	5,261,500
2025-04-29	20.170	20.410	19.890	20.350	20.321	5,000,008

← NewerPage 6 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.