Cetc Potevio Science&Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.900 | 25.300 | 24.510 | 24.900 | 24.864 | 14,213,322 |
| 2024-10-29 | 25.060 | 25.700 | 24.700 | 25.340 | 25.303 | 18,505,900 |
| 2024-10-28 | 25.030 | 25.800 | 24.920 | 25.090 | 25.054 | 14,754,333 |
| 2024-10-25 | 25.060 | 25.370 | 24.800 | 25.260 | 25.224 | 16,240,357 |
| 2024-10-24 | 25.180 | 25.360 | 24.800 | 25.060 | 25.024 | 10,951,425 |
| 2024-10-23 | 24.950 | 26.170 | 24.950 | 25.190 | 25.154 | 21,240,713 |
| 2024-10-22 | 25.480 | 25.550 | 24.610 | 24.900 | 24.864 | 16,670,000 |
| 2024-10-21 | 25.500 | 26.060 | 24.750 | 25.580 | 25.543 | 28,606,900 |
| 2024-10-18 | 23.930 | 25.800 | 23.650 | 25.100 | 25.064 | 25,762,919 |
| 2024-10-17 | 23.340 | 24.680 | 23.300 | 23.930 | 23.896 | 25,773,197 |
| 2024-10-16 | 22.580 | 23.300 | 22.080 | 23.150 | 23.117 | 13,646,690 |
| 2024-10-15 | 23.400 | 23.700 | 22.730 | 22.770 | 22.737 | 15,051,543 |
| 2024-10-14 | 22.500 | 23.400 | 21.510 | 23.400 | 23.366 | 20,416,273 |
| 2024-10-11 | 23.010 | 23.070 | 21.990 | 22.300 | 22.268 | 15,080,295 |
| 2024-10-10 | 22.930 | 23.590 | 22.510 | 22.770 | 22.737 | 19,626,501 |
| 2024-10-09 | 23.110 | 24.270 | 22.560 | 22.730 | 22.697 | 33,458,962 |
| 2024-10-08 | 23.110 | 23.110 | 22.140 | 23.110 | 23.077 | 26,121,884 |
| 2024-09-30 | 19.560 | 21.010 | 19.560 | 21.010 | 20.980 | 33,178,484 |
| 2024-09-27 | 18.160 | 19.700 | 18.160 | 19.100 | 19.072 | 16,600,971 |
| 2024-09-26 | 17.480 | 18.000 | 17.420 | 17.910 | 17.884 | 8,074,469 |
| 2024-09-25 | 17.480 | 18.050 | 17.360 | 17.540 | 17.515 | 9,150,823 |
| 2024-09-24 | 16.890 | 17.300 | 16.690 | 17.280 | 17.255 | 8,678,416 |
| 2024-09-23 | 16.800 | 17.510 | 16.660 | 16.830 | 16.806 | 10,511,662 |
| 2024-09-20 | 16.390 | 16.600 | 16.300 | 16.540 | 16.516 | 5,312,490 |
| 2024-09-19 | 15.930 | 16.420 | 15.670 | 16.310 | 16.287 | 5,717,245 |
| 2024-09-18 | 15.980 | 16.040 | 15.600 | 15.780 | 15.757 | 3,310,200 |
| 2024-09-13 | 16.170 | 16.270 | 16.000 | 16.010 | 15.987 | 2,690,700 |
| 2024-09-12 | 16.190 | 16.480 | 16.160 | 16.170 | 16.147 | 2,899,594 |
| 2024-09-11 | 16.230 | 16.280 | 16.030 | 16.180 | 16.157 | 2,990,200 |
| 2024-09-10 | 16.100 | 16.530 | 15.750 | 16.330 | 16.306 | 4,991,894 |
| 2024-09-09 | 16.000 | 16.180 | 15.880 | 16.080 | 16.057 | 3,723,700 |
| 2024-09-06 | 16.610 | 16.740 | 16.110 | 16.140 | 16.117 | 4,460,000 |
| 2024-09-05 | 16.540 | 16.960 | 16.400 | 16.660 | 16.636 | 5,020,306 |
| 2024-09-04 | 16.510 | 17.060 | 16.400 | 16.550 | 16.526 | 6,822,600 |
| 2024-09-03 | 16.330 | 16.530 | 16.270 | 16.490 | 16.466 | 4,225,802 |
| 2024-09-02 | 17.200 | 17.200 | 16.350 | 16.390 | 16.366 | 5,153,400 |
| 2024-08-30 | 16.670 | 17.430 | 16.610 | 17.130 | 17.105 | 6,977,500 |
| 2024-08-29 | 16.100 | 16.870 | 15.980 | 16.660 | 16.636 | 5,922,900 |
| 2024-08-28 | 16.160 | 16.450 | 16.000 | 16.190 | 16.167 | 4,748,444 |
| 2024-08-27 | 16.580 | 16.580 | 16.050 | 16.200 | 16.177 | 4,170,394 |
| 2024-08-26 | 16.820 | 17.050 | 16.550 | 16.600 | 16.576 | 5,602,322 |
| 2024-08-23 | 16.500 | 16.940 | 16.500 | 16.820 | 16.796 | 4,499,200 |
| 2024-08-22 | 16.650 | 17.150 | 16.580 | 16.630 | 16.606 | 6,807,500 |
| 2024-08-21 | 16.450 | 16.810 | 16.450 | 16.670 | 16.646 | 4,413,042 |
| 2024-08-20 | 17.260 | 17.260 | 16.560 | 16.640 | 16.616 | 4,902,978 |
| 2024-08-19 | 17.000 | 17.380 | 16.880 | 17.130 | 17.105 | 5,755,711 |
| 2024-08-16 | 17.260 | 17.440 | 16.940 | 17.000 | 16.976 | 4,018,240 |
| 2024-08-15 | 17.150 | 17.580 | 16.920 | 17.300 | 17.275 | 4,666,000 |
| 2024-08-14 | 17.420 | 17.510 | 17.160 | 17.170 | 17.145 | 2,618,994 |
| 2024-08-13 | 17.280 | 17.500 | 17.120 | 17.370 | 17.345 | 3,426,000 |
| 2024-08-12 | 17.530 | 17.680 | 17.190 | 17.270 | 17.245 | 4,343,911 |
| 2024-08-09 | 17.850 | 18.290 | 17.650 | 17.750 | 17.724 | 4,820,840 |
| 2024-08-08 | 18.560 | 18.570 | 17.780 | 17.860 | 17.834 | 6,586,800 |
| 2024-08-07 | 18.060 | 19.040 | 18.020 | 18.580 | 18.553 | 8,435,040 |
| 2024-08-06 | 18.090 | 18.350 | 17.840 | 18.060 | 18.034 | 5,076,540 |
| 2024-08-05 | 18.730 | 19.110 | 17.850 | 17.880 | 17.854 | 8,280,277 |
| 2024-08-02 | 19.070 | 19.460 | 18.910 | 18.940 | 18.913 | 6,832,000 |
| 2024-08-01 | 19.280 | 19.800 | 19.200 | 19.230 | 19.202 | 8,169,800 |
| 2024-07-31 | 18.520 | 19.210 | 18.480 | 19.190 | 19.162 | 10,722,917 |
| 2024-07-30 | 18.280 | 18.880 | 18.130 | 18.560 | 18.533 | 10,556,317 |
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.