Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.350	20.490	19.840	19.980	19.951	6,144,100
2025-04-25	20.150	20.660	20.140	20.400	20.371	5,153,100
2025-04-24	20.710	20.820	20.060	20.210	20.181	5,864,115
2025-04-23	20.630	20.980	20.560	20.660	20.630	4,666,800
2025-04-22	20.600	20.850	20.410	20.590	20.560	5,397,700
2025-04-21	19.960	20.840	19.850	20.600	20.570	7,342,333
2025-04-18	20.060	20.070	19.630	19.950	19.921	4,385,400
2025-04-17	19.880	20.280	19.710	19.980	19.951	6,934,800
2025-04-16	20.170	20.240	19.580	19.890	19.861	8,674,206
2025-04-15	20.560	20.670	20.120	20.180	20.151	6,005,706
2025-04-14	20.600	20.990	20.400	20.630	20.600	7,321,210
2025-04-11	20.200	20.800	20.100	20.370	20.341	8,447,700
2025-04-10	20.500	20.980	20.200	20.300	20.271	9,401,600
2025-04-09	19.500	20.400	18.890	20.280	20.251	11,433,956
2025-04-08	19.580	20.040	19.050	19.660	19.632	14,384,659
2025-04-07	19.710	20.880	19.580	19.580	19.552	11,692,877
2025-04-03	21.790	22.210	21.580	21.760	21.729	6,135,461
2025-04-02	21.600	22.140	21.580	21.960	21.928	6,238,964
2025-04-01	21.850	22.110	21.520	21.640	21.609	7,151,492
2025-03-31	21.400	21.890	21.260	21.780	21.749	8,889,292
2025-03-28	22.040	22.900	21.750	21.870	21.838	12,730,582
2025-03-27	22.700	22.900	21.900	22.040	22.008	15,222,000
2025-03-26	23.220	23.490	22.760	22.830	22.797	15,131,149
2025-03-25	24.250	24.470	23.000	23.320	23.286	21,467,384
2025-03-24	25.400	25.500	23.950	24.260	24.225	31,615,581
2025-03-21	24.420	24.480	23.530	24.140	24.105	37,530,362
2025-03-20	21.850	24.160	21.800	24.160	24.125	26,120,657
2025-03-19	22.190	22.190	21.700	21.960	21.928	7,893,194
2025-03-18	22.210	22.480	21.970	22.090	22.058	8,836,524
2025-03-17	22.500	22.780	22.260	22.280	22.248	6,616,594
2025-03-14	22.750	22.870	22.080	22.680	22.647	10,862,461
2025-03-13	22.670	22.760	22.130	22.670	22.637	9,877,152
2025-03-12	23.110	23.280	22.550	22.620	22.587	10,652,524
2025-03-11	22.030	23.200	22.000	23.070	23.037	15,317,386
2025-03-10	22.170	22.660	21.950	22.220	22.188	8,095,300
2025-03-07	22.240	22.800	22.120	22.300	22.268	8,771,253
2025-03-06	22.160	22.630	22.100	22.300	22.268	9,322,752
2025-03-05	21.680	22.520	21.610	22.150	22.118	10,802,401
2025-03-04	21.000	21.710	21.000	21.630	21.599	6,665,253
2025-03-03	21.110	21.730	20.930	21.230	21.199	7,739,300
2025-02-28	21.900	21.910	21.000	21.090	21.060	10,913,580
2025-02-27	22.550	22.730	21.730	22.000	21.968	13,019,853
2025-02-26	22.800	23.030	22.460	22.500	22.468	11,739,134
2025-02-25	21.910	23.550	21.700	22.690	22.657	19,862,697
2025-02-24	21.660	22.710	21.100	22.320	22.288	18,189,714
2025-02-21	20.710	21.330	20.510	21.290	21.259	8,350,802
2025-02-20	20.600	20.720	20.230	20.710	20.680	5,635,335
2025-02-19	20.270	20.700	20.150	20.590	20.560	6,928,082
2025-02-18	20.970	21.050	20.160	20.260	20.231	8,720,386
2025-02-17	21.240	21.420	20.880	21.010	20.980	7,343,600
2025-02-14	21.020	21.350	20.860	21.240	21.209	8,200,463
2025-02-13	21.260	21.470	20.850	21.210	21.179	10,791,700
2025-02-12	21.130	21.270	20.920	21.200	21.169	6,965,383
2025-02-11	20.940	21.260	20.400	21.000	20.970	9,031,700
2025-02-10	20.640	20.990	20.590	20.940	20.910	7,776,967
2025-02-07	20.460	20.990	20.180	20.580	20.550	9,310,616
2025-02-06	19.730	20.360	19.460	20.300	20.271	7,664,910
2025-02-05	19.980	20.250	19.700	19.840	19.811	8,273,090
2025-01-27	20.200	20.400	19.480	19.640	19.612	9,765,500
2025-01-24	19.880	20.230	19.740	20.120	20.091	5,385,000

← NewerPage 7 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.