PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	87.800	100.00	87.540	90.700	62.387	3,964,194
2025-10-24	84.520	88.980	84.000	88.110	60.606	1,651,626
2025-10-23	84.070	85.970	82.600	84.500	58.122	1,011,585
2025-10-22	86.260	86.540	84.120	84.780	58.315	1,027,542
2025-10-21	87.370	89.200	85.400	86.930	59.691	1,574,772
2025-10-20	85.380	89.980	84.270	87.110	59.814	2,053,772
2025-10-17	87.610	88.400	84.010	84.370	57.933	2,139,525
2025-10-16	91.510	91.970	87.500	87.780	60.274	2,745,962
2025-10-15	86.250	91.750	85.000	91.280	62.678	3,358,456
2025-10-14	87.920	89.670	85.810	86.000	59.052	2,796,528
2025-10-13	76.060	89.230	76.060	87.570	60.130	3,738,914
2025-10-10	86.030	87.220	82.830	83.400	57.267	2,786,900
2025-10-09	89.730	90.430	86.010	87.810	60.295	3,853,312
2025-09-30	91.410	91.410	88.500	89.370	61.366	3,239,017
2025-09-29	91.040	92.860	89.280	90.170	61.915	5,100,795
2025-09-26	79.010	95.800	79.010	93.060	63.900	8,165,598
2025-09-25	81.280	82.000	79.650	80.120	55.015	3,357,886
2025-09-24	76.990	84.900	76.700	82.790	56.848	5,408,952
2025-09-23	79.130	81.000	75.080	77.400	53.147	2,827,166
2025-09-22	74.860	77.250	74.860	76.460	52.501	1,931,690
2025-09-19	73.660	76.970	73.300	74.830	51.382	2,719,908
2025-09-18	76.200	77.550	73.290	73.900	50.744	3,116,324
2025-09-17	77.000	78.900	76.030	76.310	52.398	1,658,437
2025-09-16	74.850	77.140	74.350	76.880	52.790	2,079,735
2025-09-15	76.570	77.180	74.000	75.140	51.595	2,396,763
2025-09-12	77.900	77.900	75.440	76.010	52.192	2,885,075
2025-09-11	77.670	79.540	75.550	78.280	53.751	3,065,307
2025-09-10	81.220	82.300	78.130	78.270	53.744	2,886,703
2025-09-09	82.060	83.470	80.750	81.960	56.278	2,822,554
2025-09-08	77.800	82.890	76.620	82.890	56.917	3,481,564
2025-09-05	76.000	79.870	73.050	78.330	53.786	3,983,132
2025-09-04	81.070	82.390	73.330	77.140	52.968	5,004,551
2025-09-03	77.720	83.900	76.360	81.980	56.292	4,884,551
2025-09-02	80.300	81.680	76.000	78.350	53.799	4,819,807
2025-09-01	74.820	80.000	74.180	78.780	54.094	5,465,927
2025-08-29	73.060	74.900	72.430	73.660	50.579	3,921,452
2025-08-28	73.500	76.800	73.400	75.000	51.499	4,928,550
2025-08-27	72.090	77.000	71.560	74.790	51.355	6,467,055
2025-08-26	71.000	75.780	70.590	72.200	49.576	4,908,890
2025-08-25	73.090	73.090	69.780	69.840	47.956	5,732,276
2025-08-22	67.100	73.900	65.770	72.210	49.583	6,812,655
2025-08-21	64.440	69.050	63.780	67.110	46.081	6,603,385
2025-08-20	62.260	65.050	61.000	65.010	44.639	3,365,477
2025-08-19	63.810	63.980	62.000	62.270	42.758	2,976,415
2025-08-18	61.220	64.230	60.550	64.000	43.946	5,028,137
2025-08-15	60.200	61.280	59.800	61.190	42.016	2,638,190
2025-08-14	63.000	63.140	60.000	60.290	41.398	3,167,000
2025-08-13	62.480	63.880	62.000	63.140	43.355	3,349,147
2025-08-12	61.510	62.880	60.880	62.480	42.902	3,810,308
2025-08-11	57.690	64.470	57.690	62.070	42.621	8,322,514
2025-08-08	59.050	59.860	58.200	58.200	39.963	2,470,599
2025-08-07	58.020	60.700	57.750	59.980	41.185	4,714,208
2025-08-06	58.520	58.770	57.500	58.060	39.867	2,612,291
2025-08-05	58.600	59.200	57.920	58.600	40.238	2,040,121
2025-08-04	57.500	59.220	56.800	58.700	40.307	3,047,238
2025-08-01	57.000	58.920	56.340	58.290	40.025	3,447,627
2025-07-31	58.010	58.900	57.180	57.270	39.325	3,916,515
2025-07-30	56.420	58.330	55.800	58.230	39.984	4,864,618
2025-07-29	55.890	56.300	55.390	56.100	38.521	2,148,396
2025-07-28	54.830	56.300	54.750	55.970	38.432	2,944,658

← NewerPage 5 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.