PowerTECH Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	112.42	112.86	110.02	112.14	49.378	3,232,082
2022-11-03	104.00	114.30	104.00	113.24	49.863	4,779,806
2022-11-02	108.00	109.80	105.30	105.32	46.375	3,426,444
2022-11-01	107.98	108.87	105.28	108.30	47.688	3,327,114
2022-10-31	106.80	114.30	106.20	109.63	48.273	4,778,694
2022-10-28	104.00	109.98	103.45	108.26	47.670	5,623,721
2022-10-27	102.61	109.68	102.03	104.70	46.102	6,079,973
2022-10-26	102.00	104.50	101.10	103.00	45.354	4,747,611
2022-10-25	99.090	106.71	97.890	103.50	45.574	6,598,430
2022-10-24	96.500	103.09	96.500	100.66	44.323	6,308,657
2022-10-21	96.100	97.500	92.600	95.690	42.135	5,258,319
2022-10-20	91.110	101.46	90.720	97.880	43.099	6,665,861
2022-10-19	94.130	94.980	92.000	92.000	40.510	3,492,482
2022-10-18	97.490	97.490	93.880	94.880	41.778	3,821,703
2022-10-17	94.000	97.740	93.510	97.740	43.038	4,484,717
2022-10-14	93.300	95.470	92.520	95.250	41.941	3,836,739
2022-10-13	92.820	95.300	92.240	92.310	40.647	4,365,660
2022-10-12	90.800	94.470	89.900	94.250	41.501	4,163,617
2022-10-11	92.000	93.030	89.900	90.850	40.004	3,929,955
2022-10-10	96.580	98.880	90.850	91.500	40.290	5,053,642
2022-09-30	102.53	104.39	97.440	97.500	42.932	4,897,878
2022-09-29	106.32	108.69	101.52	102.50	45.134	6,517,702
2022-09-28	118.01	118.88	106.37	106.48	46.886	8,345,920
2022-09-27	120.03	125.57	117.08	119.50	52.619	7,558,114
2022-09-26	121.60	123.30	117.75	121.77	53.619	8,840,613
2022-09-23	135.48	136.48	127.01	127.72	56.239	11,221,033
2022-09-22	135.00	140.00	129.10	134.80	59.356	15,995,174

← NewerPage 17 of 17 · 987 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.