PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	46.880	46.960	45.910	46.530	31.774	1,400,482
2025-04-25	47.770	48.150	46.260	46.990	32.088	1,575,932
2025-04-24	49.200	49.200	47.680	48.190	32.908	1,215,245
2025-04-23	49.120	49.610	48.870	49.270	33.645	958,160
2025-04-22	48.670	49.560	48.200	49.120	33.543	1,368,655
2025-04-21	47.990	48.650	47.300	48.650	33.222	1,349,732
2025-04-18	49.010	49.490	47.700	47.780	32.628	1,601,525
2025-04-17	49.240	50.570	48.980	49.400	33.734	1,339,437
2025-04-16	50.300	50.990	48.400	49.400	33.734	1,362,927
2025-04-15	50.500	50.810	49.660	50.300	34.349	1,316,817
2025-04-14	51.990	52.600	50.600	50.940	34.786	2,557,945
2025-04-11	47.460	52.490	47.000	50.930	34.779	3,607,890
2025-04-10	48.010	49.300	47.060	47.720	32.587	2,229,230
2025-04-09	43.500	46.980	41.210	46.480	31.740	2,837,650
2025-04-08	44.000	46.670	43.500	44.620	30.470	2,554,682
2025-04-07	51.170	51.400	43.100	43.100	29.432	3,314,627
2025-04-03	54.330	55.280	53.330	53.880	36.793	1,036,460
2025-04-02	54.980	56.200	54.600	54.680	37.340	905,815
2025-04-01	54.000	55.700	53.990	55.280	37.749	1,427,235
2025-03-31	53.880	54.340	52.800	53.770	36.718	1,519,382
2025-03-28	55.730	57.700	54.010	54.080	36.930	1,847,662
2025-03-27	54.080	56.880	53.080	55.760	38.077	2,263,305
2025-03-26	53.880	54.990	53.460	54.140	36.971	1,019,857
2025-03-25	54.000	54.300	53.070	53.710	36.677	1,013,912
2025-03-24	55.240	55.820	52.520	54.040	36.903	1,704,418
2025-03-21	56.600	56.600	55.000	55.110	37.633	1,525,400
2025-03-20	57.200	57.780	56.510	56.730	38.740	1,384,097
2025-03-19	58.310	58.420	56.910	57.390	39.190	1,385,257
2025-03-18	58.900	59.390	57.980	58.400	39.880	2,031,957
2025-03-17	57.440	59.180	57.100	58.350	39.846	2,257,505
2025-03-14	56.500	57.980	55.600	57.380	39.184	2,098,730
2025-03-13	57.030	57.730	55.630	56.120	38.323	1,858,175
2025-03-12	56.900	58.360	56.610	57.450	39.231	2,676,134
2025-03-11	56.220	57.210	56.000	56.840	38.815	1,400,410
2025-03-10	55.950	57.780	55.250	57.060	38.965	1,977,582
2025-03-07	56.430	57.080	55.420	55.800	38.105	1,634,699
2025-03-06	55.980	58.200	55.980	56.800	38.787	2,298,757
2025-03-05	55.900	56.590	55.060	55.750	38.071	1,358,867
2025-03-04	53.520	56.100	53.020	55.910	38.180	1,900,442
2025-03-03	54.990	55.250	53.600	53.800	36.739	1,424,614
2025-02-28	56.740	57.250	53.860	54.000	36.875	1,924,241
2025-02-27	57.740	58.410	55.780	57.150	39.027	1,986,995
2025-02-26	57.290	57.980	56.820	57.740	39.429	1,959,385
2025-02-25	56.000	57.690	55.500	57.210	39.068	2,073,935
2025-02-24	56.670	58.390	56.300	56.910	38.863	2,262,095
2025-02-21	55.750	57.480	55.100	57.100	38.992	2,642,915
2025-02-20	55.870	56.490	55.210	55.900	38.173	1,401,367
2025-02-19	53.500	55.770	53.500	55.760	38.077	1,859,697
2025-02-18	55.500	56.050	53.680	53.980	36.862	1,731,952
2025-02-17	55.580	55.890	55.000	55.580	37.954	1,596,361
2025-02-14	55.380	55.770	54.490	55.000	37.558	1,479,652
2025-02-13	56.960	56.970	55.300	55.440	37.859	1,780,165
2025-02-12	56.460	57.120	55.760	56.970	38.904	2,337,182
2025-02-11	57.800	57.990	56.100	56.200	38.378	3,463,710
2025-02-10	54.850	59.500	54.330	58.170	39.723	4,104,512
2025-02-07	54.730	55.490	53.770	54.480	37.203	2,353,274
2025-02-06	52.680	55.500	52.300	54.760	37.394	2,095,395
2025-02-05	51.990	53.350	51.670	52.880	36.111	1,533,230
2025-01-27	52.400	52.920	51.010	51.110	34.902	1,061,255
2025-01-24	50.900	52.360	50.900	52.230	35.667	1,263,965

← NewerPage 7 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.