PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	74.260	75.240	72.680	74.950	50.972	2,052,166
2023-07-31	73.410	74.270	70.990	74.270	50.509	2,179,925
2023-07-28	76.010	77.400	73.390	73.810	50.196	3,569,025
2023-07-27	83.600	84.790	76.710	77.400	52.638	5,130,665
2023-07-26	84.300	87.650	83.500	84.810	57.677	3,636,005
2023-07-25	86.360	87.000	82.150	86.290	58.684	4,835,159
2023-07-24	85.990	88.620	81.370	84.600	57.534	4,741,990
2023-07-21	84.990	92.170	84.000	87.670	59.622	7,470,386
2023-07-20	84.010	85.290	82.190	85.200	57.943	4,163,132
2023-07-19	80.100	87.000	80.030	85.070	57.854	6,857,374
2023-07-18	74.910	88.000	74.900	84.050	57.160	7,738,200
2023-07-17	75.150	76.490	73.800	74.530	50.686	1,269,910
2023-07-14	77.850	78.800	76.000	76.030	51.706	1,921,567
2023-07-13	74.910	77.300	74.910	76.790	52.223	1,515,567
2023-07-12	77.970	77.970	74.780	74.800	50.870	1,879,925
2023-07-11	77.490	79.380	77.350	78.180	53.168	1,398,525
2023-07-10	78.340	79.480	77.210	77.450	52.672	912,834
2023-07-07	78.390	79.860	77.320	78.290	53.243	1,287,573
2023-07-06	79.000	80.330	78.600	79.120	53.808	1,237,938
2023-07-05	81.500	81.990	79.200	79.350	53.964	2,320,797
2023-07-04	83.790	83.870	81.320	81.910	55.705	2,696,433
2023-07-03	80.750	83.380	80.090	82.880	56.365	2,894,231
2023-06-30	79.600	80.530	77.850	79.700	54.202	1,917,704
2023-06-29	78.000	80.780	78.000	79.530	54.087	2,301,100
2023-06-28	76.880	79.310	72.900	79.250	53.896	3,412,421
2023-06-27	76.550	78.500	75.600	76.640	52.121	1,643,276
2023-06-26	77.010	78.980	76.160	77.360	52.611	1,730,696
2023-06-21	80.780	81.500	77.580	77.650	52.808	2,571,921
2023-06-20	84.000	84.100	81.600	81.660	55.535	2,271,501
2023-06-19	83.000	84.480	82.010	83.870	57.038	2,397,435
2023-06-16	82.500	83.810	80.200	83.390	56.712	2,623,257
2023-06-15	85.400	87.010	81.420	81.730	55.583	4,141,690
2023-06-14	87.300	88.880	85.540	85.550	58.181	2,802,593
2023-06-13	86.920	89.480	86.100	87.950	59.813	2,600,705
2023-06-12	88.000	89.800	87.000	87.100	59.235	2,650,086
2023-06-09	86.270	89.800	84.320	89.200	60.663	3,739,055
2023-06-08	90.880	92.500	87.100	87.210	59.309	4,203,068
2023-06-07	95.850	99.580	92.860	93.220	63.397	5,274,163
2023-06-06	91.810	95.850	90.000	95.850	65.185	5,892,872
2023-06-05	89.150	95.230	89.130	93.570	63.635	5,286,570
2023-06-02	92.440	92.640	89.010	89.140	60.622	3,876,470
2023-06-01	91.280	93.900	91.000	92.350	62.805	4,848,148
2023-05-31	88.900	95.500	88.110	93.220	63.397	6,703,148
2023-05-30	90.000	95.840	88.920	90.730	61.703	6,934,549
2023-05-29	86.150	92.290	83.250	91.650	62.329	7,485,542
2023-05-26	83.050	86.680	83.010	84.680	57.589	4,415,660
2023-05-25	84.080	86.400	81.000	84.680	57.589	5,028,051
2023-05-24	82.580	87.610	82.500	84.450	57.433	5,168,757
2023-05-23	87.390	88.320	83.350	83.350	56.684	4,915,426
2023-05-22	89.200	91.800	86.640	88.900	60.459	4,855,082
2023-05-19	86.810	93.090	86.810	91.900	62.499	7,544,174
2023-05-18	86.000	91.190	84.260	86.310	58.697	6,359,475
2023-05-17	87.180	94.300	87.000	89.000	60.527	7,448,722
2023-05-16	83.880	95.900	78.060	89.850	61.105	8,991,028
2023-05-15	85.790	85.790	81.600	83.450	56.752	5,745,213
2023-05-12	82.780	87.500	81.000	87.000	59.167	7,228,600
2023-05-11	74.850	88.310	74.800	85.320	58.024	9,162,802
2023-05-10	72.000	74.580	71.780	74.300	50.530	5,485,573
2023-05-09	69.000	77.970	69.000	75.030	51.026	8,579,713
2023-05-08	67.180	68.400	65.420	67.880	46.164	2,840,023

← NewerPage 14 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.