PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.000	47.940	45.410	47.900	32.576	1,392,652
2024-01-24	46.720	46.720	44.090	45.900	31.216	1,092,057
2024-01-23	46.210	46.690	45.300	46.040	31.311	938,792
2024-01-22	49.160	49.970	45.550	46.000	31.284	1,125,236
2024-01-19	50.610	51.200	49.150	49.170	33.439	710,572
2024-01-18	50.130	50.650	48.600	50.350	34.242	1,146,968
2024-01-17	51.820	52.000	50.180	50.180	34.126	723,664
2024-01-16	52.200	52.450	51.070	51.810	35.235	742,073
2024-01-15	52.260	52.260	52.260	52.260	35.541	0
2024-01-12	53.290	53.600	52.140	52.260	35.541	811,927
2024-01-11	52.510	53.490	52.100	53.270	36.228	839,680
2024-01-10	52.960	53.500	51.940	52.470	35.684	701,437
2024-01-09	53.340	54.200	52.900	53.020	36.058	650,616
2024-01-08	54.600	54.630	53.000	53.000	36.044	773,430
2024-01-05	55.900	56.590	54.170	54.600	37.132	906,612
2024-01-04	56.230	56.490	55.660	55.880	38.003	582,175
2024-01-03	57.150	57.880	55.720	56.180	38.207	908,570
2024-01-02	58.500	58.500	57.150	57.150	38.866	1,016,405
2023-12-29	57.510	57.950	56.790	57.870	39.356	1,004,732
2023-12-28	55.540	57.720	55.010	57.180	38.887	1,607,831
2023-12-27	54.650	56.370	54.340	55.700	37.880	1,642,464
2023-12-26	56.500	56.540	54.350	54.580	37.119	1,034,473
2023-12-25	56.700	57.290	55.900	56.270	38.268	674,026
2023-12-22	58.130	58.590	56.690	56.760	38.601	1,088,322
2023-12-21	58.440	58.950	56.700	58.210	39.587	1,167,297
2023-12-20	58.870	59.760	58.490	58.490	39.778	850,307
2023-12-19	58.630	59.570	58.340	58.890	40.050	666,264
2023-12-18	60.380	60.380	58.490	58.600	39.853	647,207
2023-12-15	60.360	61.070	59.700	59.910	40.743	724,831
2023-12-14	61.000	61.650	60.280	60.340	41.036	909,096
2023-12-13	61.830	61.830	60.410	60.690	41.274	870,507
2023-12-12	62.370	63.100	61.660	61.840	42.056	1,191,393
2023-12-11	61.530	62.370	60.670	62.270	42.348	1,307,839
2023-12-08	61.070	62.350	61.070	61.790	42.022	1,249,404
2023-12-07	61.740	61.970	60.390	61.140	41.580	949,316
2023-12-06	60.880	61.820	60.710	60.980	41.471	802,134
2023-12-05	62.180	62.780	60.550	60.650	41.247	1,078,444
2023-12-04	62.990	63.880	62.630	62.810	42.716	845,132
2023-12-01	62.480	63.250	62.220	63.000	42.845	902,886
2023-11-30	63.850	64.490	61.880	62.480	42.491	1,164,766
2023-11-29	64.140	66.280	63.900	63.960	43.498	1,807,259
2023-11-28	63.200	65.210	63.200	64.140	43.620	1,268,890
2023-11-27	62.770	63.820	62.770	63.230	43.001	1,008,185
2023-11-24	64.900	65.000	62.740	63.000	42.845	1,480,581
2023-11-23	64.900	65.570	64.570	65.220	44.355	1,012,825
2023-11-22	65.320	66.620	64.680	64.990	44.198	1,271,070
2023-11-21	67.300	67.400	65.500	65.670	44.661	1,869,869
2023-11-20	67.670	67.670	66.030	67.040	45.592	1,630,235
2023-11-17	66.300	68.270	66.100	67.260	45.742	2,169,997
2023-11-16	66.800	68.040	66.390	66.460	45.198	2,058,882
2023-11-15	69.580	69.760	67.200	67.310	45.776	3,723,060
2023-11-14	66.810	69.360	66.610	69.360	47.170	3,139,020
2023-11-13	66.940	67.300	66.000	67.240	45.728	1,598,842
2023-11-10	66.010	67.990	65.710	66.380	45.144	1,765,270
2023-11-09	67.240	69.060	66.250	66.690	45.354	2,173,493
2023-11-08	65.800	68.180	64.900	67.380	45.824	2,584,968
2023-11-07	64.890	66.450	64.700	65.920	44.831	1,504,318
2023-11-06	64.710	65.500	64.000	65.230	44.361	1,672,789
2023-11-03	61.300	64.350	61.300	63.980	43.511	2,411,857
2023-11-02	63.250	63.850	61.450	61.500	41.825	1,027,687

← NewerPage 12 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.