PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	164.99	171.47	164.52	166.11	114.26	1,935,052
2026-04-23	170.50	174.76	164.48	167.29	115.07	2,029,927
2026-04-22	165.45	170.50	163.06	169.86	116.84	1,989,053
2026-04-21	169.77	170.59	165.00	167.50	115.21	1,777,225
2026-04-20	168.04	169.00	164.51	168.07	115.61	2,196,451
2026-04-17	176.60	177.65	166.48	168.88	116.16	3,079,805
2026-04-16	156.00	176.90	156.00	173.82	119.56	4,439,795
2026-04-15	156.03	158.44	153.28	156.31	107.52	1,965,737
2026-04-14	156.56	158.02	154.00	154.89	106.54	2,185,151
2026-04-13	158.31	163.20	153.51	156.75	107.82	3,060,223
2026-04-10	155.58	164.97	147.22	161.09	110.80	4,953,210
2026-04-09	135.81	145.35	134.50	143.99	99.042	2,416,846
2026-04-08	131.01	136.95	131.01	136.94	94.193	1,473,230
2026-04-07	130.00	130.46	125.80	128.79	88.587	914,539
2026-04-03	130.33	130.97	126.48	126.49	87.005	889,189
2026-04-02	134.90	135.30	128.60	128.90	88.663	1,138,721
2026-04-01	137.11	139.52	132.83	135.65	93.305	1,103,885
2026-03-31	139.00	141.28	134.01	134.15	92.274	1,252,147
2026-03-30	138.79	140.13	135.10	138.76	95.445	918,543
2026-03-27	135.15	141.98	134.13	139.72	96.105	1,330,592
2026-03-26	133.32	143.88	133.32	136.80	94.096	1,898,714
2026-03-25	135.54	136.55	130.13	135.63	93.292	1,494,104
2026-03-24	130.30	135.00	126.69	132.84	91.373	1,079,646
2026-03-23	135.48	136.37	127.33	128.00	88.043	1,648,223
2026-03-20	146.01	147.26	137.18	137.27	94.420	2,001,160
2026-03-19	144.65	148.32	139.90	145.80	100.29	2,329,642
2026-03-18	137.00	155.00	137.00	150.26	103.35	3,726,724
2026-03-17	137.11	139.00	133.01	133.20	91.620	942,065
2026-03-16	135.10	139.49	132.66	137.21	94.378	1,023,990
2026-03-13	135.79	139.66	135.10	135.20	92.996	906,937
2026-03-12	140.63	144.97	137.77	138.31	95.135	1,218,759
2026-03-11	145.00	145.00	140.83	141.66	97.439	1,490,726
2026-03-10	131.97	146.42	131.97	145.69	100.21	2,947,154
2026-03-09	130.84	131.38	123.50	130.35	89.660	1,443,330
2026-03-06	132.05	134.60	129.80	132.45	91.104	982,520
2026-03-05	128.39	135.70	127.37	132.99	91.476	1,364,595
2026-03-04	126.30	129.00	124.88	125.10	86.049	769,925
2026-03-03	133.91	133.91	126.15	126.30	86.874	1,252,949
2026-03-02	129.99	134.88	128.28	132.69	91.269	1,469,724
2026-02-27	130.00	133.32	126.96	131.90	90.726	1,022,105
2026-02-26	129.10	131.81	127.81	130.64	89.859	913,790
2026-02-25	127.24	128.50	123.01	128.10	88.112	1,167,221
2026-02-24	131.79	132.00	126.81	127.71	87.844	868,985
2026-02-13	127.80	133.50	127.80	130.32	89.639	1,209,698
2026-02-12	129.92	129.92	126.54	129.35	88.972	1,058,355
2026-02-11	128.08	129.54	126.54	129.00	88.731	1,189,098
2026-02-10	124.05	129.58	120.63	128.08	88.098	2,408,619
2026-02-09	119.71	122.98	118.52	121.57	83.621	1,232,862
2026-02-06	118.41	119.00	116.21	116.22	79.941	641,480
2026-02-05	117.25	118.79	114.70	118.35	81.406	1,231,303
2026-02-04	118.40	122.80	117.36	118.43	81.461	774,456
2026-02-03	118.51	123.37	118.51	120.49	82.878	1,162,102
2026-02-02	123.37	123.37	117.80	118.23	81.323	1,190,558
2026-01-30	121.00	124.16	117.23	123.38	84.866	1,362,788
2026-01-29	125.00	126.92	120.89	121.00	83.229	1,326,336
2026-01-28	126.95	126.95	124.01	125.00	85.980	1,006,646
2026-01-27	127.60	128.37	123.97	125.84	86.558	1,545,014
2026-01-26	129.69	130.60	125.52	127.21	87.500	1,556,010
2026-01-23	136.56	136.60	128.01	128.15	88.147	2,746,842
2026-01-22	140.82	142.00	134.50	136.02	93.560	1,579,692

← NewerPage 3 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.