PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	67.180	68.400	65.420	67.880	46.164	2,840,023
2023-05-05	69.440	70.190	67.080	67.410	45.844	3,404,675
2023-05-04	71.230	71.930	68.400	68.940	46.884	4,379,887
2023-04-28	70.420	72.880	69.690	72.430	49.258	4,398,477
2023-04-27	71.750	74.300	69.810	70.480	47.932	5,355,824
2023-04-26	73.100	74.850	71.120	71.930	48.918	6,030,158
2023-04-25	82.010	83.800	76.160	76.160	51.795	9,288,193
2023-04-24	94.310	95.930	91.150	95.200	64.743	5,172,076
2023-04-21	108.50	108.50	96.530	96.680	65.750	7,893,138
2023-04-20	106.00	113.37	105.00	111.57	75.876	7,661,030
2023-04-19	168.67	177.18	163.89	169.28	74.539	8,548,361
2023-04-18	171.00	173.88	163.88	170.88	75.243	8,878,208
2023-04-17	155.00	181.87	155.00	181.16	79.770	12,040,597
2023-04-14	129.88	151.56	129.88	151.56	66.736	8,529,225
2023-04-13	123.50	128.18	121.18	126.30	55.613	3,295,016
2023-04-12	122.50	124.44	120.73	124.08	54.636	2,189,657
2023-04-11	118.70	124.76	118.00	122.67	54.015	3,136,504
2023-04-10	124.00	124.80	117.00	118.50	52.179	2,866,904
2023-04-07	124.48	126.49	122.68	123.94	54.574	2,468,666
2023-04-06	116.00	128.01	115.70	124.98	55.032	4,576,445
2023-04-04	118.15	121.45	116.35	118.60	52.223	3,057,915
2023-04-03	118.01	120.48	117.07	118.45	52.157	3,108,962
2023-03-31	117.63	118.51	115.66	117.59	51.778	2,798,772
2023-03-30	113.00	122.22	112.92	118.52	52.188	5,601,645
2023-03-29	107.01	114.66	106.70	113.35	49.911	4,331,405
2023-03-28	107.99	108.81	106.60	106.69	46.979	1,579,987
2023-03-27	110.00	111.80	107.86	108.80	47.908	2,335,147
2023-03-24	113.19	113.19	110.60	110.78	48.780	2,719,626
2023-03-23	110.66	113.66	109.01	113.44	49.951	3,527,908
2023-03-22	112.80	112.98	110.00	110.77	48.775	2,323,965
2023-03-21	108.00	112.47	106.33	111.55	49.119	3,530,055
2023-03-20	110.00	111.33	105.35	108.37	47.718	4,205,606
2023-03-17	110.43	111.80	108.66	110.39	48.608	2,388,082
2023-03-16	107.48	110.87	106.82	108.50	47.776	2,234,958
2023-03-15	113.01	114.28	108.62	109.09	48.035	3,792,171
2023-03-14	110.11	114.67	108.53	114.67	50.492	3,678,057
2023-03-13	111.03	114.45	108.50	111.01	48.881	3,010,852
2023-03-10	108.10	113.79	107.80	110.07	48.467	3,185,642
2023-03-09	108.91	110.55	108.00	109.00	47.996	2,441,657
2023-03-08	103.30	110.20	103.09	108.40	47.732	3,514,030
2023-03-07	106.40	108.40	103.04	103.35	45.508	1,820,255
2023-03-06	105.33	107.76	102.90	106.40	46.851	2,534,447
2023-03-03	104.88	106.95	103.60	105.95	46.653	2,275,337
2023-03-02	104.30	106.27	102.85	103.10	45.398	1,441,261
2023-03-01	104.00	104.66	103.40	104.52	46.023	955,740
2023-02-28	103.03	104.72	102.58	104.10	45.838	974,400
2023-02-27	104.27	106.20	102.66	103.00	45.354	1,220,455
2023-02-24	104.95	107.27	104.43	104.77	46.133	1,470,493
2023-02-23	102.96	105.95	102.30	104.44	45.988	1,373,730
2023-02-22	101.00	103.39	100.51	102.79	45.261	896,752
2023-02-21	106.04	106.87	100.62	101.81	44.830	2,374,665
2023-02-20	103.10	106.53	102.18	106.04	46.692	1,354,844
2023-02-17	106.00	106.99	103.68	103.70	45.662	1,472,792
2023-02-16	110.18	111.37	105.08	105.51	46.459	2,658,113
2023-02-15	109.89	111.49	109.57	111.09	48.916	1,441,309
2023-02-14	110.65	112.48	109.60	109.86	48.374	1,390,249
2023-02-13	110.93	111.29	109.60	110.66	48.727	1,441,255
2023-02-10	111.70	112.72	109.50	110.40	48.612	1,964,022
2023-02-09	108.70	112.58	106.71	112.36	49.475	3,267,132
2023-02-08	109.50	112.03	106.80	106.88	47.062	2,328,024

← NewerPage 15 of 17 · 988 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.