PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	52.200	53.160	51.320	51.320	35.045	1,554,037
2025-01-22	52.650	53.450	51.450	51.850	35.407	1,371,482
2025-01-21	52.600	53.970	51.330	52.950	36.158	1,844,980
2025-01-20	52.970	52.990	51.520	52.170	35.626	1,273,317
2025-01-17	51.590	52.790	50.850	52.000	35.510	1,502,272
2025-01-16	51.990	52.150	51.020	51.530	35.189	1,180,155
2025-01-15	51.910	52.880	51.310	51.840	35.400	1,571,002
2025-01-14	49.970	51.790	49.330	51.740	35.332	1,857,160
2025-01-13	48.490	50.000	47.760	49.620	33.884	1,131,507
2025-01-10	50.450	51.680	49.240	49.260	33.639	1,709,405
2025-01-09	49.800	51.250	49.800	50.450	34.451	1,107,075
2025-01-08	50.610	51.080	48.960	50.300	34.349	1,570,132
2025-01-07	49.980	50.800	49.490	50.800	34.690	1,745,945
2025-01-06	48.280	50.950	46.860	49.400	33.734	2,094,887
2025-01-03	51.330	51.530	48.330	48.350	33.017	2,000,130
2025-01-02	52.390	53.960	50.050	50.890	34.752	2,026,776
2024-12-31	55.340	55.490	52.300	52.380	35.769	2,005,785
2024-12-30	56.200	56.200	54.000	54.900	37.490	1,437,892
2024-12-27	57.010	58.030	56.150	56.210	38.385	1,704,040
2024-12-26	56.100	57.750	55.630	56.980	38.910	1,687,945
2024-12-25	57.470	57.740	55.500	56.000	38.241	1,518,730
2024-12-24	57.330	58.270	55.800	57.490	39.259	1,905,517
2024-12-23	59.830	60.430	56.610	56.690	38.712	2,557,965
2024-12-20	57.880	60.780	57.440	59.830	40.857	3,366,610
2024-12-19	56.500	58.160	56.300	57.890	39.532	1,978,926
2024-12-18	55.490	57.690	54.380	57.120	39.006	2,526,770
2024-12-17	58.080	58.550	55.000	55.320	37.777	2,371,257
2024-12-16	59.200	59.950	57.760	58.190	39.737	2,016,587
2024-12-13	59.960	60.250	58.500	59.190	40.420	2,502,627
2024-12-12	61.320	61.480	59.670	60.180	41.096	2,998,237
2024-12-11	60.150	61.860	60.000	61.160	41.765	2,629,588
2024-12-10	61.000	61.790	59.870	60.240	41.137	3,078,400
2024-12-09	59.500	59.980	58.360	59.150	40.392	1,645,967
2024-12-06	59.420	60.680	58.610	60.100	41.041	2,201,752
2024-12-05	58.460	60.240	58.410	59.710	40.775	2,196,822
2024-12-04	62.980	63.790	58.900	59.220	40.440	3,761,356
2024-12-03	60.980	64.190	60.680	61.250	41.826	4,161,572
2024-12-02	59.800	60.570	59.650	60.320	41.191	2,416,670
2024-11-29	59.020	61.200	58.300	60.240	41.137	2,852,657
2024-11-28	60.000	61.000	59.110	59.200	40.426	2,854,497
2024-11-27	57.100	61.200	56.010	61.000	41.656	4,075,678
2024-11-26	58.130	58.890	56.960	57.190	39.054	1,445,795
2024-11-25	57.010	58.170	56.250	58.130	39.696	1,954,273
2024-11-22	60.390	60.900	56.850	56.850	38.822	2,607,462
2024-11-21	59.900	61.140	59.030	60.420	41.260	2,169,852
2024-11-20	60.370	60.860	59.580	60.410	41.253	2,160,065
2024-11-19	57.730	60.570	57.510	60.500	41.314	3,018,900
2024-11-18	61.010	61.700	56.880	57.490	39.259	3,108,510
2024-11-15	63.880	64.760	60.680	60.700	41.451	3,390,027
2024-11-14	65.800	66.400	63.600	64.030	43.725	3,445,200
2024-11-13	67.280	68.800	65.000	66.510	45.418	4,777,822
2024-11-12	66.330	68.800	65.060	67.950	46.402	6,630,603
2024-11-11	64.600	67.690	64.510	66.950	45.719	6,889,415
2024-11-08	64.660	66.000	63.300	63.800	43.568	5,815,893
2024-11-07	60.920	63.450	60.880	63.080	43.076	4,232,275
2024-11-06	61.840	63.590	60.710	61.480	41.983	4,481,696
2024-11-05	59.260	61.890	59.030	61.730	42.154	3,621,150
2024-11-04	57.880	60.000	57.000	59.240	40.454	2,778,366
2024-11-01	61.920	64.300	57.300	57.690	39.395	4,743,183
2024-10-31	60.890	64.500	59.670	63.040	43.049	5,424,368

← NewerPage 8 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.