Cetc Potevio Science&Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20.600	20.690	19.880	19.950	19.921	10,805,015
2025-01-22	20.230	20.400	19.640	20.270	20.241	12,170,713
2025-01-21	20.290	20.350	19.890	20.230	20.201	7,528,900
2025-01-20	19.190	20.190	19.160	20.060	20.031	12,151,496
2025-01-17	19.030	19.210	18.880	19.030	19.003	5,534,291
2025-01-16	19.280	19.290	18.920	19.070	19.043	5,111,800
2025-01-15	19.290	19.310	18.800	19.010	18.983	6,809,600
2025-01-14	18.500	19.290	18.430	19.280	19.252	7,905,300
2025-01-13	18.010	18.540	17.550	18.390	18.364	7,680,400
2025-01-10	18.810	18.990	18.220	18.220	18.194	5,522,900
2025-01-09	18.940	19.370	18.780	18.830	18.803	7,398,630
2025-01-08	19.080	19.170	18.360	19.010	18.983	6,920,000
2025-01-07	18.800	19.300	18.770	19.060	19.033	5,485,800
2025-01-06	18.880	19.080	18.180	18.630	18.603	8,297,736
2025-01-03	20.410	20.560	18.790	18.870	18.843	13,608,699
2025-01-02	21.350	21.440	20.180	20.360	20.331	13,057,757
2024-12-31	22.100	22.480	21.410	21.430	21.399	9,378,009
2024-12-30	22.450	22.660	21.860	21.960	21.928	7,338,197
2024-12-27	22.690	22.850	22.300	22.390	22.358	6,097,303
2024-12-26	21.840	22.840	21.780	22.490	22.458	9,037,569
2024-12-25	22.330	22.350	21.300	21.780	21.749	8,730,300
2024-12-24	22.250	22.720	22.010	22.340	22.308	8,575,074
2024-12-23	22.580	22.870	22.060	22.140	22.108	8,414,280
2024-12-20	22.000	22.740	21.880	22.470	22.438	8,040,806
2024-12-19	21.400	22.200	21.370	22.080	22.048	6,974,338
2024-12-18	21.500	22.090	21.260	21.730	21.699	7,090,903
2024-12-17	22.210	22.390	21.000	21.310	21.279	9,010,200
2024-12-16	22.620	22.850	22.000	22.300	22.268	10,114,209
2024-12-13	22.520	23.090	22.300	22.780	22.747	10,930,234
2024-12-12	22.940	23.090	22.530	22.910	22.877	9,143,909
2024-12-11	22.120	23.260	22.010	22.870	22.837	15,598,409
2024-12-10	22.170	22.480	21.660	22.120	22.088	11,401,795
2024-12-09	22.300	22.300	21.280	21.400	21.369	9,416,600
2024-12-06	21.880	22.490	21.510	22.240	22.208	11,728,200
2024-12-05	20.820	22.230	20.780	21.840	21.809	13,271,627
2024-12-04	21.190	21.480	20.830	20.930	20.900	7,416,400
2024-12-03	21.550	21.640	20.970	21.350	21.319	8,649,500
2024-12-02	21.430	21.580	21.270	21.460	21.429	9,771,400
2024-11-29	21.120	21.600	20.830	21.400	21.369	7,546,600
2024-11-28	21.470	21.980	21.040	21.120	21.090	8,455,000
2024-11-27	21.080	21.420	20.430	21.420	21.389	7,812,207
2024-11-26	21.210	21.670	21.020	21.170	21.140	5,204,500
2024-11-25	21.770	21.920	20.810	21.220	21.189	8,972,454
2024-11-22	22.440	22.590	21.510	21.530	21.499	8,784,050
2024-11-21	22.520	23.000	22.150	22.450	22.418	8,059,927
2024-11-20	22.080	22.650	21.890	22.490	22.458	12,084,400
2024-11-19	21.920	22.190	21.600	22.130	22.098	7,620,194
2024-11-18	22.690	22.920	21.500	21.680	21.649	11,022,122
2024-11-15	23.090	23.440	22.600	22.650	22.617	11,770,541
2024-11-14	24.200	24.350	23.070	23.160	23.127	11,018,300
2024-11-13	24.210	24.780	23.980	24.310	24.275	11,094,438
2024-11-12	24.620	24.720	24.020	24.250	24.215	13,564,930
2024-11-11	24.220	24.790	24.030	24.560	24.525	16,142,600
2024-11-08	23.930	25.110	23.650	23.970	23.935	23,617,650
2024-11-07	23.400	24.100	23.140	23.730	23.696	16,776,225
2024-11-06	23.660	23.800	23.090	23.310	23.276	13,472,153
2024-11-05	23.400	23.950	23.320	23.550	23.516	16,592,451
2024-11-04	23.010	23.900	23.010	23.400	23.366	9,752,880
2024-11-01	24.630	24.640	22.740	23.220	23.187	24,226,294
2024-10-31	24.660	25.000	24.300	24.730	24.694	14,033,148

← NewerPage 8 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.