PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	42.840	42.940	41.550	41.750	28.393	1,431,444
2024-04-29	41.220	42.960	41.100	42.690	29.033	2,311,735
2024-04-26	39.900	42.080	39.660	41.190	28.012	2,724,187
2024-04-25	40.010	41.750	39.610	40.960	27.856	1,987,211
2024-04-24	39.490	40.600	39.460	40.560	27.584	2,210,910
2024-04-23	38.730	40.190	38.600	39.830	27.088	2,533,875
2024-04-22	38.150	38.440	36.530	37.600	25.571	1,186,970
2024-04-19	38.950	39.230	38.120	38.250	26.013	1,470,300
2024-04-18	39.620	40.370	38.030	38.950	26.489	2,206,392
2024-04-17	37.460	39.700	37.250	39.570	26.911	2,661,118
2024-04-16	40.000	40.030	35.610	36.340	24.714	2,719,954
2024-04-15	41.630	42.980	38.870	40.000	27.203	2,342,896
2024-04-12	42.690	43.770	41.900	42.320	28.781	1,879,759
2024-04-11	42.940	44.230	42.620	42.690	29.033	1,998,004
2024-04-10	47.220	47.220	42.480	43.580	29.638	3,766,598
2024-04-09	50.030	50.880	45.080	47.290	32.161	3,519,045
2024-04-08	51.350	52.660	49.860	50.030	34.024	3,273,301
2024-04-03	49.120	53.200	49.120	53.100	36.112	5,311,483
2024-04-02	51.150	51.180	49.040	49.620	33.745	2,736,986
2024-04-01	50.880	51.990	50.880	51.460	34.997	2,931,248
2024-03-29	50.860	51.500	49.360	50.790	34.541	2,114,152
2024-03-28	49.200	51.920	49.100	51.670	35.140	4,597,915
2024-03-27	50.500	50.840	47.820	50.100	34.072	4,555,441
2024-03-26	52.500	54.420	50.800	51.100	34.752	5,948,124
2024-03-25	57.370	57.900	52.800	53.630	36.473	9,941,801
2024-03-22	48.960	59.760	48.620	59.760	40.641	13,842,816
2024-03-21	48.230	55.190	48.230	49.800	33.868	6,582,899
2024-03-20	47.000	47.550	46.480	47.390	32.229	2,625,877
2024-03-19	47.000	47.000	46.160	46.430	31.576	2,375,358
2024-03-18	45.030	46.700	45.010	46.700	31.760	2,887,438
2024-03-15	44.550	45.050	43.800	45.030	30.624	1,650,685
2024-03-14	45.230	45.670	43.820	44.600	30.331	2,479,208
2024-03-13	46.490	46.790	45.600	45.850	31.182	2,517,169
2024-03-12	45.990	46.990	45.610	46.120	31.365	2,671,162
2024-03-11	45.590	46.250	45.000	46.190	31.413	2,968,619
2024-03-08	45.200	46.850	44.600	46.600	31.692	3,631,532
2024-03-07	46.710	47.880	44.810	45.010	30.610	4,578,402
2024-03-06	48.250	48.730	45.770	47.660	32.413	6,858,839
2024-03-05	43.790	52.880	43.510	49.810	33.875	8,268,477
2024-03-04	43.760	44.380	42.380	44.070	29.971	2,286,052
2024-03-01	43.760	44.800	43.400	43.950	29.889	2,778,869
2024-02-29	39.000	43.400	38.800	42.700	29.039	3,134,688
2024-02-28	45.210	46.210	39.980	40.160	27.312	3,928,998
2024-02-27	42.600	44.250	41.750	44.250	30.093	2,169,049
2024-02-26	42.050	44.150	41.380	42.830	29.128	2,502,845
2024-02-23	40.700	42.130	40.010	41.930	28.516	2,375,981
2024-02-22	38.000	39.950	37.990	39.850	27.101	2,122,800
2024-02-21	37.370	39.790	37.010	38.290	26.040	2,095,590
2024-02-20	37.500	38.170	36.130	37.920	25.789	1,765,314
2024-02-19	35.800	37.500	35.800	37.360	25.408	2,599,206
2024-02-08	30.210	35.950	30.200	35.500	24.143	3,330,322
2024-02-07	32.500	33.000	30.240	30.880	21.001	2,965,309
2024-02-06	31.460	33.960	29.210	32.600	22.171	2,649,344
2024-02-05	37.180	37.180	31.310	32.100	21.830	2,253,703
2024-02-02	39.620	40.930	36.100	37.500	25.503	1,785,869
2024-02-01	40.020	41.350	39.300	40.090	27.264	1,538,774
2024-01-31	43.860	44.000	40.500	40.530	27.564	1,536,602
2024-01-30	44.550	45.470	43.480	43.490	29.577	1,281,341
2024-01-29	47.010	48.480	45.150	45.160	30.712	1,758,887
2024-01-26	47.910	50.490	47.180	47.510	32.310	2,388,212

← NewerPage 11 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.