PowerTECH Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 147.69 | 153.15 | 138.01 | 139.41 | 139.25 | 2,347,579 |
| 2026-07-22 | 155.49 | 160.00 | 144.53 | 146.94 | 146.77 | 3,932,700 |
| 2026-07-21 | 132.13 | 155.76 | 120.06 | 155.76 | 155.58 | 5,113,499 |
| 2026-07-20 | 153.11 | 156.00 | 126.00 | 129.80 | 129.65 | 4,577,796 |
| 2026-07-17 | 175.00 | 175.32 | 147.08 | 148.00 | 147.83 | 3,238,968 |
| 2026-07-16 | 188.32 | 191.86 | 171.20 | 174.38 | 174.18 | 2,374,526 |
| 2026-07-15 | 209.97 | 214.88 | 187.11 | 189.47 | 189.25 | 3,044,527 |
| 2026-07-14 | 202.43 | 216.00 | 195.30 | 204.99 | 204.75 | 2,919,170 |
| 2026-07-13 | 218.28 | 228.00 | 201.05 | 202.43 | 202.20 | 3,185,161 |
| 2026-07-10 | 236.01 | 247.99 | 221.00 | 221.39 | 221.13 | 3,902,745 |
| 2026-07-09 | 238.08 | 244.36 | 220.00 | 241.77 | 241.49 | 4,121,725 |
| 2026-07-08 | 220.01 | 253.18 | 219.80 | 235.50 | 235.23 | 4,462,508 |
| 2026-07-07 | 222.00 | 225.43 | 212.00 | 219.00 | 218.75 | 1,791,791 |
| 2026-07-06 | 229.00 | 235.90 | 213.00 | 224.18 | 223.92 | 2,604,706 |
| 2026-07-03 | 223.20 | 228.73 | 212.44 | 216.50 | 216.25 | 2,034,046 |
| 2026-07-02 | 218.90 | 237.98 | 218.90 | 223.16 | 222.90 | 2,464,256 |
| 2026-07-01 | 242.18 | 260.54 | 234.85 | 238.00 | 237.72 | 2,886,825 |
| 2026-06-30 | 230.01 | 245.98 | 225.32 | 245.00 | 244.72 | 3,088,698 |
| 2026-06-29 | 226.14 | 239.98 | 216.05 | 229.29 | 229.02 | 3,002,964 |
| 2026-06-26 | 232.15 | 234.80 | 220.00 | 224.53 | 224.27 | 2,328,792 |
| 2026-06-25 | 233.50 | 239.50 | 225.00 | 232.59 | 232.32 | 2,836,447 |
| 2026-06-24 | 213.20 | 234.01 | 206.75 | 231.50 | 231.23 | 3,367,698 |
| 2026-06-23 | 210.00 | 226.43 | 207.52 | 213.88 | 213.63 | 2,695,309 |
| 2026-06-22 | 217.08 | 219.00 | 203.30 | 214.81 | 214.56 | 3,172,939 |
| 2026-06-18 | 210.00 | 224.44 | 206.29 | 221.20 | 220.94 | 3,715,256 |
| 2026-06-17 | 191.18 | 212.00 | 186.03 | 208.78 | 208.54 | 3,280,038 |
| 2026-06-16 | 186.59 | 196.00 | 184.10 | 194.32 | 194.10 | 2,106,512 |
| 2026-06-15 | 178.68 | 188.35 | 177.01 | 186.47 | 186.25 | 1,992,226 |
| 2026-06-12 | 186.53 | 192.30 | 175.60 | 177.80 | 177.59 | 1,815,850 |
| 2026-06-11 | 181.00 | 185.58 | 176.01 | 183.49 | 183.28 | 1,557,716 |
| 2026-06-10 | 181.28 | 181.28 | 174.80 | 179.00 | 178.79 | 1,362,542 |
| 2026-06-09 | 175.00 | 181.69 | 172.01 | 181.28 | 181.07 | 1,706,693 |
| 2026-06-08 | 171.23 | 178.00 | 168.01 | 171.86 | 171.66 | 2,468,017 |
| 2026-06-05 | 186.68 | 192.50 | 182.55 | 183.04 | 182.83 | 2,045,843 |
| 2026-06-04 | 182.00 | 195.50 | 181.00 | 190.17 | 189.95 | 2,274,515 |
| 2026-06-03 | 180.02 | 191.00 | 179.18 | 183.11 | 182.90 | 2,172,429 |
| 2026-06-02 | 181.73 | 187.00 | 177.01 | 180.08 | 179.87 | 1,900,820 |
| 2026-06-01 | 182.88 | 192.85 | 180.10 | 182.65 | 182.44 | 2,109,064 |
| 2026-05-29 | 193.03 | 199.89 | 187.00 | 188.40 | 188.18 | 2,703,678 |
| 2026-05-28 | 200.82 | 202.85 | 187.11 | 194.20 | 193.98 | 3,506,289 |
| 2026-05-27 | 208.49 | 211.19 | 198.22 | 201.40 | 201.17 | 2,772,900 |
| 2026-05-26 | 199.00 | 211.35 | 196.99 | 209.25 | 209.01 | 3,184,891 |
| 2026-05-25 | 193.00 | 206.36 | 185.10 | 201.60 | 201.37 | 3,192,773 |
| 2026-05-22 | 270.42 | 274.98 | 262.36 | 274.66 | 188.92 | 3,555,982 |
| 2026-05-21 | 266.65 | 299.20 | 265.02 | 273.42 | 188.07 | 4,521,062 |
| 2026-05-20 | 254.74 | 261.00 | 249.00 | 259.16 | 178.26 | 2,016,919 |
| 2026-05-19 | 245.98 | 259.00 | 236.56 | 256.95 | 176.74 | 2,821,247 |
| 2026-05-18 | 238.00 | 248.45 | 233.51 | 243.63 | 167.58 | 3,088,484 |
| 2026-05-15 | 239.00 | 250.20 | 233.33 | 242.55 | 166.84 | 3,602,230 |
| 2026-05-14 | 245.01 | 261.99 | 229.35 | 244.20 | 167.97 | 5,031,149 |
| 2026-05-13 | 228.99 | 253.89 | 226.01 | 249.20 | 171.41 | 3,621,709 |
| 2026-05-12 | 219.13 | 238.96 | 216.00 | 234.13 | 161.04 | 4,259,589 |
| 2026-05-11 | 220.21 | 227.97 | 210.04 | 221.80 | 152.56 | 4,991,727 |
| 2026-05-08 | 180.18 | 219.00 | 180.00 | 215.88 | 148.49 | 4,006,057 |
| 2026-05-07 | 171.39 | 185.00 | 170.23 | 183.32 | 126.09 | 2,314,859 |
| 2026-05-06 | 175.00 | 177.85 | 171.00 | 172.22 | 118.46 | 1,926,928 |
| 2026-04-30 | 163.00 | 172.54 | 161.48 | 170.07 | 116.98 | 2,220,064 |
| 2026-04-29 | 161.16 | 163.78 | 159.24 | 161.40 | 111.02 | 1,397,220 |
| 2026-04-28 | 166.31 | 169.29 | 161.39 | 162.00 | 111.43 | 1,996,619 |
| 2026-04-27 | 169.43 | 171.00 | 166.39 | 168.95 | 116.21 | 2,039,993 |
← NewerPage 2 of 2 · 120 trading days
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.