PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	141.52	144.00	134.00	139.99	96.291	2,969,198
2026-01-20	136.15	146.63	135.01	142.94	98.320	2,701,186
2026-01-19	140.00	148.00	138.00	138.30	95.128	1,960,272
2026-01-16	137.75	139.60	134.71	137.58	94.633	1,445,810
2026-01-15	135.33	135.86	131.00	135.86	93.450	1,049,312
2026-01-14	133.33	135.63	130.08	134.80	92.721	1,635,020
2026-01-13	140.00	142.13	132.22	133.10	91.551	1,924,018
2026-01-12	139.52	143.11	137.33	139.01	95.617	1,637,995
2026-01-09	142.60	146.66	136.06	140.06	96.339	2,288,208
2026-01-08	135.78	144.00	134.00	142.67	98.134	2,929,398
2026-01-07	128.91	134.46	128.91	133.83	92.054	1,814,034
2026-01-06	130.40	132.80	128.80	129.51	89.082	1,374,038
2026-01-05	134.00	134.86	128.50	130.60	89.832	2,017,566
2025-12-31	136.70	136.70	131.81	133.90	92.102	1,239,532
2025-12-30	137.29	137.58	132.87	134.36	92.418	1,429,373
2025-12-29	131.03	139.88	130.60	137.60	94.647	2,835,604
2025-12-26	133.55	135.50	131.20	132.15	90.898	2,009,923
2025-12-25	134.00	135.80	130.10	133.55	91.861	2,922,569
2025-12-24	138.65	138.67	134.00	135.06	92.900	2,877,245
2025-12-23	137.00	139.89	133.00	139.31	95.823	3,774,029
2025-12-22	125.21	140.00	123.17	137.35	94.475	4,158,339
2025-12-19	126.10	131.34	124.02	124.39	85.560	2,460,056
2025-12-18	122.00	130.00	119.70	125.58	86.379	2,475,354
2025-12-17	117.69	125.00	114.80	122.21	84.061	2,092,495
2025-12-16	118.18	118.18	113.56	115.84	79.679	1,402,057
2025-12-15	115.56	118.58	114.20	118.32	81.385	1,712,728
2025-12-12	114.75	116.96	112.31	116.47	80.113	2,007,066
2025-12-11	118.86	119.78	114.70	114.90	79.033	2,461,592
2025-12-10	114.07	120.00	112.52	116.95	80.443	3,647,836
2025-12-09	108.49	114.47	107.00	113.99	78.407	2,447,363
2025-12-08	106.60	110.90	106.17	109.56	75.360	1,598,320
2025-12-05	106.97	108.00	104.09	107.00	73.599	1,111,143
2025-12-04	108.38	108.60	105.50	106.81	73.468	1,324,532
2025-12-03	104.01	109.69	103.01	108.64	74.727	2,545,688
2025-12-02	106.08	106.08	102.00	103.81	71.405	1,603,758
2025-12-01	106.98	108.00	105.00	106.49	73.248	1,951,833
2025-11-28	103.57	107.98	101.20	107.39	73.867	3,367,030
2025-11-27	97.000	105.00	95.400	103.94	71.494	3,636,037
2025-11-26	93.000	97.830	93.000	96.200	66.170	1,768,795
2025-11-25	93.920	96.590	93.200	93.420	64.258	1,663,909
2025-11-24	97.200	97.200	93.200	94.200	64.794	1,398,626
2025-11-21	98.300	100.45	93.500	95.360	65.592	2,277,370
2025-11-20	100.98	103.11	98.520	99.880	68.701	1,158,481
2025-11-19	100.81	103.80	99.700	100.69	69.259	1,821,240
2025-11-18	103.59	104.81	99.410	100.74	69.293	2,512,942
2025-11-17	104.90	107.40	102.38	104.00	71.535	1,897,583
2025-11-14	98.940	106.48	97.080	104.43	71.831	3,493,870
2025-11-13	100.41	101.86	97.810	100.88	69.389	2,648,136
2025-11-12	93.940	104.80	92.200	101.40	69.747	4,968,336
2025-11-11	92.110	96.980	86.210	95.130	65.434	6,149,638
2025-11-10	89.440	92.860	89.200	91.450	62.903	2,014,587
2025-11-07	89.230	90.590	88.710	89.680	61.685	992,510
2025-11-06	85.850	91.600	85.850	90.290	62.105	2,236,291
2025-11-05	83.730	86.450	83.180	85.850	59.051	767,524
2025-11-04	86.400	86.400	83.960	84.990	58.459	982,946
2025-11-03	85.680	87.500	83.800	85.960	59.127	1,182,029
2025-10-31	87.640	88.870	85.600	86.080	59.209	1,386,706
2025-10-30	93.000	93.000	87.130	87.990	60.523	2,257,645
2025-10-29	88.990	92.650	87.030	91.980	63.268	2,769,861
2025-10-28	90.200	91.340	88.010	88.900	61.149	2,261,195

← NewerPage 4 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.