PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	54.570	55.090	54.210	54.830	37.649	1,711,104
2025-07-24	54.900	55.140	54.300	54.570	37.471	2,406,116
2025-07-23	53.760	54.900	53.230	54.770	37.608	2,763,990
2025-07-22	53.390	54.100	53.100	53.960	37.052	1,808,067
2025-07-21	53.300	53.480	53.060	53.430	36.688	1,025,677
2025-07-18	53.820	53.920	53.160	53.350	36.633	1,059,587
2025-07-17	53.000	53.680	52.860	53.510	36.743	1,190,963
2025-07-16	53.390	53.960	53.000	53.150	36.496	1,210,025
2025-07-15	53.800	54.090	53.030	53.350	36.633	1,314,715
2025-07-14	53.250	54.540	53.000	53.830	36.962	1,473,417
2025-07-11	53.110	53.750	52.760	53.440	36.695	1,508,021
2025-07-10	53.420	53.680	53.000	53.330	36.619	1,749,280
2025-07-09	54.510	54.530	53.120	53.430	36.688	2,648,309
2025-07-08	54.510	54.900	54.130	54.520	37.436	2,750,360
2025-07-07	56.080	56.080	54.370	54.470	37.402	2,920,851
2025-07-04	55.050	56.700	53.880	55.960	38.425	4,281,154
2025-07-03	53.910	56.100	53.550	55.300	37.972	4,892,191
2025-07-02	54.600	55.590	53.860	54.220	37.230	5,932,769
2025-07-01	53.990	62.000	53.990	56.750	38.968	9,497,659
2025-06-30	52.340	54.590	52.130	53.710	36.880	2,409,798
2025-06-27	52.530	53.370	51.990	51.990	35.699	1,862,380
2025-06-26	52.820	53.120	52.050	52.090	35.768	1,434,180
2025-06-25	52.870	52.990	51.910	52.650	36.152	1,865,367
2025-06-24	51.370	53.470	51.090	52.870	36.303	2,635,302
2025-06-23	50.760	51.500	50.170	51.370	35.273	1,289,746
2025-06-20	50.970	51.870	50.400	50.770	34.861	1,041,245
2025-06-19	51.240	51.880	50.650	51.000	35.019	1,231,847
2025-06-18	50.580	51.360	50.460	51.220	35.170	867,201
2025-06-17	50.780	51.520	50.180	50.840	34.909	860,430
2025-06-16	50.110	50.780	49.750	50.780	34.868	1,059,319
2025-06-13	50.500	51.300	49.700	49.960	34.305	1,137,423
2025-06-12	50.330	51.460	50.030	50.960	34.992	1,253,713
2025-06-11	50.250	50.710	50.180	50.620	34.758	851,643
2025-06-10	50.740	51.000	49.700	50.200	34.470	1,577,273
2025-06-09	50.900	50.990	50.020	50.700	34.813	1,334,058
2025-06-06	49.860	50.380	49.820	50.280	34.525	1,368,031
2025-06-05	49.180	50.450	49.180	50.000	34.333	1,894,021
2025-06-04	48.750	49.400	48.700	49.320	33.866	1,481,102
2025-06-03	48.180	49.180	48.030	48.900	33.577	1,269,446
2025-05-30	49.100	49.100	48.200	48.450	33.268	1,322,400
2025-05-29	47.500	49.220	47.500	49.020	33.660	1,933,899
2025-05-28	46.970	48.200	46.560	47.740	32.781	1,623,666
2025-05-27	46.900	47.240	46.380	46.960	32.245	987,870
2025-05-26	47.020	47.700	46.810	47.300	32.300	951,055
2025-05-23	47.990	48.400	46.900	46.900	32.027	1,466,675
2025-05-22	48.270	49.100	47.330	47.450	32.403	1,065,315
2025-05-21	48.900	49.200	47.880	48.270	32.963	1,351,965
2025-05-20	47.980	49.180	47.710	48.900	33.393	1,335,015
2025-05-19	47.480	48.170	47.000	47.950	32.744	926,666
2025-05-16	47.800	48.390	47.480	47.490	32.430	978,315
2025-05-15	48.840	48.880	47.800	47.860	32.683	1,222,466
2025-05-14	48.670	49.480	48.360	48.860	33.366	1,609,036
2025-05-13	49.990	50.270	48.650	48.700	33.256	1,457,873
2025-05-12	48.780	49.500	48.380	49.350	33.700	1,551,819
2025-05-09	49.310	49.630	48.010	48.320	32.997	1,477,608
2025-05-08	48.600	49.550	47.730	49.500	33.802	2,253,614
2025-05-07	49.230	49.600	47.950	49.480	33.789	2,420,509
2025-05-06	47.810	48.500	47.380	48.450	33.085	1,272,037
2025-04-30	47.110	47.860	47.070	47.090	32.157	833,025
2025-04-29	46.410	47.580	46.180	47.060	32.136	884,935

← NewerPage 6 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.