PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	63.690	64.280	62.880	63.050	42.879	925,970
2023-10-31	64.000	64.800	62.750	63.430	43.137	1,266,285
2023-10-30	61.010	64.550	61.010	64.000	43.525	2,118,764
2023-10-27	59.800	62.890	58.460	62.300	42.369	2,220,994
2023-10-26	60.760	61.150	59.710	60.900	41.417	1,190,490
2023-10-25	62.060	62.730	60.470	61.570	41.872	1,798,362
2023-10-24	60.000	63.800	59.680	62.450	42.471	1,741,316
2023-10-23	60.800	61.600	59.270	59.660	40.573	1,131,282
2023-10-20	63.960	64.890	61.620	61.750	41.995	1,720,932
2023-10-19	61.300	65.380	60.530	64.300	43.729	2,723,430
2023-10-18	63.430	64.600	61.730	61.800	42.029	1,180,411
2023-10-17	63.330	63.580	62.260	63.350	43.083	949,315
2023-10-16	64.280	64.510	62.250	62.770	42.688	1,259,902
2023-10-13	64.030	65.350	63.630	64.500	43.865	1,463,798
2023-10-12	65.170	65.300	63.360	64.530	43.885	1,847,136
2023-10-11	63.900	65.450	63.620	65.160	44.314	1,946,762
2023-10-10	63.550	64.500	63.360	63.910	43.464	1,318,847
2023-10-09	63.800	64.440	63.050	63.430	43.137	1,227,781
2023-09-28	63.290	64.590	62.410	63.880	43.443	1,562,447
2023-09-27	63.680	64.330	62.670	62.730	42.661	1,223,365
2023-09-26	63.800	64.490	62.880	63.860	43.430	1,076,915
2023-09-25	64.590	64.650	63.520	64.060	43.566	1,057,485
2023-09-22	62.410	64.800	62.400	64.700	44.001	1,614,925
2023-09-21	63.040	63.570	62.290	62.430	42.457	814,827
2023-09-20	64.350	64.680	63.080	63.120	42.926	746,477
2023-09-19	64.500	65.500	63.710	63.910	43.464	1,366,335
2023-09-18	67.110	67.300	64.910	65.000	44.205	1,597,755
2023-09-15	67.480	69.050	65.580	67.160	45.674	1,777,990
2023-09-14	69.090	69.750	66.800	66.980	45.552	1,667,282
2023-09-13	69.960	71.160	68.200	69.130	47.014	2,270,478
2023-09-12	71.200	74.040	70.310	71.440	48.585	2,926,171
2023-09-11	70.750	71.490	69.500	70.360	47.850	2,628,799
2023-09-08	71.590	73.730	71.300	71.390	48.551	3,169,057
2023-09-07	71.030	75.760	71.020	72.990	49.639	4,849,664
2023-09-06	68.530	73.330	68.520	72.460	49.278	5,393,782
2023-09-05	69.090	72.720	69.090	70.220	47.755	3,672,894
2023-09-04	70.930	71.820	67.120	69.000	46.925	3,584,204
2023-09-01	72.480	73.450	70.000	70.930	48.238	4,409,223
2023-08-31	66.730	69.690	66.700	69.690	47.395	3,084,522
2023-08-30	65.610	69.310	65.490	67.480	45.892	3,083,845
2023-08-29	60.060	65.480	60.000	65.260	44.382	3,164,917
2023-08-28	66.000	66.400	59.600	60.210	40.947	3,033,131
2023-08-25	67.460	67.460	61.580	61.920	42.110	3,244,433
2023-08-24	68.180	69.980	67.130	68.590	46.646	1,555,474
2023-08-23	70.780	70.860	67.720	67.720	46.055	1,491,760
2023-08-22	69.990	71.310	68.050	71.310	48.496	1,828,856
2023-08-21	70.000	71.470	69.400	69.700	47.401	1,411,212
2023-08-18	69.340	73.460	69.330	70.620	48.027	2,561,185
2023-08-17	67.980	69.580	67.670	69.330	47.150	1,130,534
2023-08-16	68.060	69.900	68.010	68.370	46.497	1,085,107
2023-08-15	70.830	72.000	68.100	68.670	46.701	1,672,834
2023-08-14	71.330	71.990	69.360	70.410	47.884	1,553,715
2023-08-11	73.690	73.730	71.850	71.850	48.864	1,253,938
2023-08-10	72.840	73.980	72.440	73.330	49.870	1,203,478
2023-08-09	74.880	75.290	72.960	73.030	49.666	2,053,993
2023-08-08	73.680	76.660	73.540	76.050	51.720	3,377,614
2023-08-07	71.900	72.970	71.720	72.380	49.224	1,146,929
2023-08-04	72.500	73.700	71.300	71.900	48.898	1,986,078
2023-08-03	74.200	74.400	72.790	72.790	49.503	1,528,933
2023-08-02	74.960	75.380	73.980	74.200	50.462	1,472,406

← NewerPage 13 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.