PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	88.290	91.590	81.330	91.450	91.450	2,818,700
2026-10-22	95.150	96.800	88.890	89.280	89.280	2,184,349
2026-10-21	97.980	99.640	94.180	95.050	95.050	1,624,870
2026-10-20	94.060	100.88	93.500	96.500	96.500	2,188,677
2026-10-19	96.890	97.580	90.160	95.010	95.010	2,460,875
2026-10-16	104.99	105.88	96.400	97.900	97.900	2,278,214
2026-10-15	100.00	103.88	97.490	100.50	100.50	2,311,416
2026-10-14	111.15	111.91	106.90	106.90	106.90	1,410,273
2026-10-13	107.49	112.68	102.51	111.31	111.31	2,226,821
2026-10-12	116.50	116.63	110.64	111.17	111.17	2,694,899
2026-10-09	122.74	124.00	109.00	116.50	116.50	3,773,322
2026-10-08	136.69	137.36	123.12	124.50	124.50	3,185,303
2026-09-30	142.00	147.99	137.50	137.73	137.73	3,149,025
2026-09-29	139.19	144.40	138.71	141.01	141.01	2,948,641
2026-09-28	146.45	150.80	139.08	139.51	139.51	5,498,310
2026-09-24	153.40	155.36	141.24	149.41	149.41	6,197,855
2026-09-23	137.23	157.99	137.00	155.59	155.41	5,259,708
2026-09-22	138.74	146.66	136.07	137.23	137.07	2,885,859
2026-09-21	138.84	141.00	135.55	136.30	136.14	2,039,424
2026-09-18	134.89	140.00	131.90	138.35	138.19	2,677,812
2026-09-17	130.96	133.69	130.01	131.19	131.04	1,604,885
2026-09-16	128.01	135.79	124.89	132.30	132.15	2,462,076
2026-09-15	123.52	129.72	123.02	126.45	126.30	1,868,119
2026-09-14	121.00	126.63	119.02	124.72	124.58	1,493,080
2026-09-11	123.30	124.67	117.56	122.80	122.66	1,725,405
2026-09-10	125.68	127.67	123.13	124.90	124.76	1,258,128
2026-09-09	127.27	130.50	125.02	126.09	125.94	1,480,585
2026-09-08	127.43	130.50	124.90	126.17	126.02	1,575,425
2026-09-07	123.93	131.01	122.93	128.08	127.93	2,297,016
2026-09-04	130.00	131.80	120.50	121.95	121.81	1,720,655
2026-09-03	129.81	133.38	127.16	129.08	128.93	1,389,608
2026-09-02	129.00	131.65	126.78	128.50	128.35	1,449,125
2026-09-01	137.60	139.14	130.78	131.69	131.54	1,780,074
2026-08-31	132.68	138.98	130.82	138.30	138.14	1,827,185
2026-08-28	142.69	143.34	135.75	135.75	135.59	2,472,965
2026-08-27	130.00	143.87	130.00	142.77	142.60	3,125,223
2026-08-26	131.00	134.28	125.62	129.60	129.45	1,892,415
2026-08-25	128.02	131.08	122.00	129.67	129.52	1,951,316
2026-08-24	131.83	136.00	126.20	131.09	130.94	2,069,858
2026-08-21	132.90	137.56	130.75	134.50	134.34	1,629,768
2026-08-20	135.03	136.99	131.20	134.60	134.44	1,941,225
2026-08-19	145.43	147.43	131.43	132.86	132.71	3,105,031
2026-08-18	145.69	151.58	144.42	150.75	150.58	2,767,144
2026-08-17	143.07	147.76	141.98	146.69	146.52	2,420,976
2026-08-14	143.26	145.64	138.90	141.98	141.82	2,423,839
2026-08-13	146.43	150.97	141.85	142.21	142.05	3,415,780
2026-08-12	133.58	146.00	133.00	144.55	144.38	3,270,172
2026-08-11	134.91	137.70	131.10	133.63	133.48	2,289,775
2026-08-10	138.00	139.93	133.25	137.20	137.04	2,435,834
2026-08-07	135.00	141.00	131.98	137.86	137.70	2,559,190
2026-08-06	128.00	137.32	125.63	135.24	135.08	2,716,523
2026-08-05	120.05	132.88	117.80	130.39	130.24	2,647,615
2026-08-04	110.84	121.46	109.00	120.20	120.06	2,442,523
2026-08-03	113.27	114.26	107.88	109.41	109.28	2,365,254
2026-07-31	121.47	121.87	112.83	112.83	112.70	2,809,680
2026-07-30	121.63	122.46	106.88	108.20	108.07	3,601,544
2026-07-29	132.61	133.48	115.76	122.46	122.32	3,132,439
2026-07-28	137.65	142.58	131.21	132.59	132.44	2,213,269
2026-07-27	138.17	141.46	132.98	140.20	140.04	2,423,892
2026-07-24	135.90	142.25	135.23	138.15	137.99	2,864,434

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1800 CNY
2026-05-25	0.4060 CNY
2025-10-22	0.1500 CNY
2025-05-27	0.2600 CNY
2024-05-31	0.1800 CNY
2023-04-20	4.8750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.