PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	108.00	109.87	105.30	106.42	46.860	1,571,702
2023-02-03	106.72	108.33	106.14	108.16	47.626	1,413,974
2023-02-02	106.06	109.88	105.71	106.87	47.058	2,198,337
2023-02-01	105.07	106.88	104.60	105.88	46.622	1,253,065
2023-01-31	105.00	105.49	103.66	104.80	46.146	865,650
2023-01-30	106.22	106.80	104.00	105.19	46.318	1,285,255
2023-01-20	107.41	107.99	104.72	105.20	46.322	1,330,562
2023-01-19	100.38	107.20	99.810	106.88	47.062	2,752,055
2023-01-18	101.21	102.32	99.700	100.49	44.249	1,151,710
2023-01-17	97.860	101.66	97.860	100.94	44.447	2,196,695
2023-01-16	94.500	98.160	94.020	97.840	43.082	1,737,825
2023-01-13	94.500	95.280	93.790	94.920	41.796	923,505
2023-01-12	94.000	94.990	92.750	94.200	41.479	1,128,948
2023-01-11	95.810	98.250	94.000	94.220	41.488	1,934,516
2023-01-10	95.900	97.470	95.020	96.150	42.338	1,703,288
2023-01-09	95.990	97.390	94.880	95.390	42.003	1,300,808
2023-01-06	95.290	96.580	94.910	95.430	42.021	1,426,384
2023-01-05	94.020	96.000	93.280	95.660	42.122	1,503,338
2023-01-04	94.960	96.610	93.420	94.190	41.474	1,573,677
2023-01-03	90.000	95.360	89.900	94.600	41.655	2,272,875
2022-12-30	91.500	91.900	90.020	90.150	39.696	1,074,885
2022-12-29	91.660	92.990	90.800	90.940	40.043	1,426,147
2022-12-28	93.700	93.950	91.880	92.410	40.691	933,520
2022-12-27	93.580	95.300	91.050	94.650	41.677	1,590,607
2022-12-26	91.160	93.630	90.820	93.470	41.157	1,189,031
2022-12-23	91.910	92.610	90.370	91.290	40.198	1,213,804
2022-12-22	95.220	95.770	92.320	92.530	40.744	995,932
2022-12-21	97.500	97.810	93.540	94.460	41.593	1,310,420
2022-12-20	97.250	98.800	96.800	97.400	42.888	1,108,941
2022-12-19	100.00	100.25	96.900	97.270	42.831	1,508,580
2022-12-16	104.22	104.22	100.19	100.90	44.429	2,480,805
2022-12-15	103.59	109.88	103.50	105.46	46.437	3,165,394
2022-12-14	107.00	112.99	105.57	105.70	46.543	3,995,840
2022-12-13	106.38	107.00	102.78	102.98	45.345	1,806,674
2022-12-12	105.66	108.85	104.00	107.18	47.194	2,697,967
2022-12-09	103.00	107.01	101.09	106.27	46.794	3,346,474
2022-12-08	102.62	105.60	102.00	103.64	45.636	2,321,869
2022-12-07	105.45	105.45	101.87	102.01	44.918	2,049,060
2022-12-06	101.63	105.00	100.78	103.43	45.543	2,434,853
2022-12-05	103.80	104.49	100.21	101.70	44.781	1,960,762
2022-12-02	101.74	104.60	101.70	103.18	45.433	1,666,017
2022-12-01	103.40	105.65	101.95	102.58	45.169	2,301,417
2022-11-30	106.87	106.88	101.70	102.25	45.024	2,660,475
2022-11-29	106.45	108.50	104.78	107.06	47.142	1,543,008
2022-11-28	105.50	107.80	103.70	106.00	46.675	1,590,329
2022-11-25	108.00	113.43	107.11	108.37	47.718	2,389,494
2022-11-24	107.11	108.57	106.00	107.49	47.331	1,392,256
2022-11-23	109.03	111.66	105.01	106.65	46.961	2,118,515
2022-11-22	112.51	115.36	110.03	110.50	48.656	1,951,640
2022-11-21	113.30	115.48	111.28	113.32	49.898	1,590,497
2022-11-18	117.86	119.50	113.00	113.14	49.819	2,435,856
2022-11-17	116.19	120.20	113.80	117.88	51.906	2,642,548
2022-11-16	115.80	118.68	114.28	117.10	51.562	2,740,467
2022-11-15	104.23	119.88	103.81	116.58	51.333	5,253,916
2022-11-14	104.23	106.70	102.60	103.80	45.706	1,806,248
2022-11-11	109.08	110.99	104.62	105.89	46.626	2,595,877
2022-11-10	106.96	110.83	105.10	105.57	46.485	2,576,894
2022-11-09	111.00	112.63	107.77	107.81	47.472	2,131,315
2022-11-08	113.96	114.95	111.39	112.20	49.405	1,835,897
2022-11-07	111.62	114.28	109.66	113.31	49.894	2,930,477

← NewerPage 16 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.