PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	41.880	43.000	41.360	41.970	28.660	2,379,305
2024-07-26	41.230	42.280	40.630	41.860	28.585	3,007,082
2024-07-25	41.080	41.900	40.780	41.310	28.210	2,921,677
2024-07-24	43.780	44.510	41.900	42.050	28.715	4,548,215
2024-07-23	45.980	46.600	44.110	44.240	30.211	4,940,440
2024-07-22	47.590	48.260	46.380	46.600	31.822	5,972,622
2024-07-19	46.330	48.630	46.050	47.150	32.198	8,040,911
2024-07-18	44.700	47.280	44.300	47.050	32.129	7,648,812
2024-07-17	47.030	48.600	45.830	45.830	31.296	8,450,817
2024-07-16	47.100	47.900	45.690	47.380	32.355	12,458,853
2024-07-15	43.000	51.900	43.000	50.110	34.219	13,774,198
2024-07-12	41.980	44.130	41.470	43.250	29.535	4,078,415
2024-07-11	42.250	42.580	41.300	42.050	28.715	2,443,341
2024-07-10	41.780	42.500	41.430	41.510	28.346	2,877,380
2024-07-09	39.290	43.980	39.030	42.650	29.125	4,245,527
2024-07-08	39.990	41.600	39.000	39.420	26.919	2,003,605
2024-07-05	40.760	40.890	39.360	40.060	27.356	1,461,092
2024-07-04	41.850	42.580	40.310	40.650	27.759	2,008,395
2024-07-03	41.360	43.350	40.220	42.350	28.920	3,070,447
2024-07-02	41.370	41.990	40.720	41.500	28.339	1,824,043
2024-07-01	42.700	43.030	40.910	41.580	28.394	2,487,470
2024-06-28	42.000	43.850	41.800	42.610	29.097	3,171,173
2024-06-27	45.580	46.300	42.740	42.860	29.268	3,962,625
2024-06-26	44.510	46.160	42.770	45.830	31.296	3,977,155
2024-06-25	49.260	49.980	44.620	45.000	30.730	5,427,090
2024-06-24	50.000	52.500	49.190	49.410	33.741	6,169,223
2024-06-21	47.730	54.000	45.030	52.710	35.995	8,535,042
2024-06-20	47.970	49.980	47.450	48.910	33.400	6,147,711
2024-06-19	47.030	48.460	45.580	48.450	33.085	5,186,255
2024-06-18	46.800	47.300	45.850	47.000	32.095	3,540,901
2024-06-17	46.300	47.510	45.480	47.370	32.348	4,061,634
2024-06-14	46.510	46.530	44.600	46.380	31.672	4,571,835
2024-06-13	50.540	50.870	47.100	47.110	32.170	6,247,142
2024-06-12	50.080	50.400	49.010	49.960	34.117	5,675,107
2024-06-11	48.330	52.200	47.840	51.430	35.120	7,262,512
2024-06-07	47.270	49.130	47.000	48.330	33.003	5,609,715
2024-06-06	47.000	49.550	45.790	49.080	33.516	7,664,011
2024-06-05	45.790	50.300	45.230	45.910	31.351	6,347,041
2024-06-04	43.750	50.750	43.550	47.440	32.396	7,835,721
2024-06-03	42.210	44.400	42.210	44.400	30.320	3,828,855
2024-05-31	43.070	43.900	42.880	43.180	29.487	3,553,313
2024-05-30	41.650	44.500	40.940	43.880	29.842	4,909,225
2024-05-29	42.300	43.680	41.830	42.330	28.788	3,329,887
2024-05-28	40.810	43.400	40.440	43.110	29.318	4,649,751
2024-05-27	39.980	41.980	38.280	41.400	28.155	2,504,109
2024-05-24	41.020	41.600	39.770	39.810	27.074	1,569,687
2024-05-23	42.300	42.650	41.230	41.290	28.080	1,700,404
2024-05-22	41.490	42.300	41.150	42.240	28.726	1,461,165
2024-05-21	41.480	41.980	40.910	41.270	28.067	1,173,863
2024-05-20	42.410	42.930	41.580	41.890	28.488	2,227,157
2024-05-17	40.300	42.680	39.510	42.000	28.563	2,781,623
2024-05-16	40.500	41.150	40.240	40.430	27.496	1,240,765
2024-05-15	39.800	42.270	39.170	40.360	27.448	1,801,480
2024-05-14	39.580	40.600	39.500	39.830	27.088	1,697,297
2024-05-13	41.080	41.080	38.850	39.130	26.611	2,175,000
2024-05-10	43.060	43.500	41.100	41.230	28.040	2,656,627
2024-05-09	42.500	43.760	42.230	43.750	29.753	1,947,686
2024-05-08	42.800	43.300	42.000	42.150	28.665	1,304,164
2024-05-07	42.690	43.100	42.120	42.800	29.107	1,304,347
2024-05-06	42.470	43.130	42.110	42.420	28.849	1,367,022

← NewerPage 10 of 17 · 987 trading daysOlder →

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.