PowerTECH Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	61.400	62.020	59.580	61.160	41.765	5,125,887
2024-10-29	66.200	67.990	62.510	62.600	42.748	6,763,162
2024-10-28	66.000	66.790	65.110	66.310	45.282	5,829,419
2024-10-25	63.910	69.000	62.500	67.490	46.087	9,512,784
2024-10-24	60.520	65.870	60.260	65.000	44.387	8,427,282
2024-10-23	62.000	64.140	61.010	61.500	41.997	5,980,887
2024-10-22	63.500	65.880	61.800	63.760	43.540	6,912,760
2024-10-21	62.300	68.300	62.000	63.220	43.172	10,413,260
2024-10-18	59.670	65.920	59.660	63.010	43.028	10,584,650
2024-10-17	60.000	60.980	57.500	58.000	39.607	4,911,318
2024-10-16	55.370	58.980	55.110	58.800	40.153	4,801,115
2024-10-15	57.800	60.510	56.900	56.990	38.917	5,122,386
2024-10-14	55.400	58.500	54.750	58.350	39.846	5,193,620
2024-10-11	59.570	60.540	54.230	55.350	37.797	5,443,539
2024-10-10	65.000	65.990	58.040	59.570	40.679	6,652,015
2024-10-09	64.810	74.470	62.590	65.000	44.387	11,884,266
2024-10-08	68.150	68.150	61.680	68.150	46.538	10,754,673
2024-09-30	50.800	57.870	49.510	56.790	38.781	8,689,764
2024-09-27	46.900	49.680	46.650	48.990	33.454	6,316,930
2024-09-26	45.300	46.430	44.930	46.420	31.699	4,289,317
2024-09-25	45.000	46.300	44.670	45.230	30.887	4,161,716
2024-09-24	43.800	44.810	43.050	44.790	30.586	3,134,900
2024-09-23	43.170	43.990	42.800	43.520	29.719	2,096,265
2024-09-20	45.180	45.900	44.000	44.020	30.060	3,082,700
2024-09-19	45.900	45.990	44.910	45.500	31.071	3,420,985
2024-09-18	45.350	46.160	44.840	46.000	31.412	4,077,980
2024-09-13	44.610	45.700	44.310	44.510	30.395	3,121,197
2024-09-12	43.960	45.190	43.330	45.000	30.730	3,291,326
2024-09-11	44.630	44.630	43.720	43.950	30.012	2,710,992
2024-09-10	43.910	46.500	43.840	45.350	30.969	4,640,919
2024-09-09	42.670	43.720	42.200	43.670	29.821	1,843,820
2024-09-06	43.030	44.230	42.500	42.850	29.261	2,567,732
2024-09-05	43.790	43.890	42.710	43.040	29.391	2,241,627
2024-09-04	43.770	44.180	42.900	43.470	29.685	2,218,282
2024-09-03	43.980	44.800	43.540	44.260	30.224	2,020,357
2024-09-02	45.060	45.660	43.760	43.870	29.958	2,862,996
2024-08-30	43.730	46.050	43.730	45.440	31.030	4,461,722
2024-08-29	42.460	44.600	41.500	44.140	30.142	3,937,141
2024-08-28	42.810	43.870	42.690	42.870	29.275	2,314,084
2024-08-27	43.590	45.130	42.570	43.240	29.528	3,009,185
2024-08-26	41.950	43.800	41.950	43.710	29.849	2,612,392
2024-08-23	42.640	43.830	41.900	43.210	29.507	3,300,127
2024-08-22	45.120	45.140	42.350	42.620	29.104	4,810,447
2024-08-21	46.500	47.320	44.940	45.140	30.825	4,642,936
2024-08-20	46.540	47.850	45.730	47.400	32.368	6,064,646
2024-08-19	47.700	48.200	45.930	46.530	31.774	6,616,086
2024-08-16	44.700	51.630	44.330	48.440	33.079	9,841,650
2024-08-15	44.620	45.480	44.020	44.700	30.525	4,876,734
2024-08-14	45.970	46.690	44.800	45.430	31.023	6,381,667
2024-08-13	43.250	46.990	42.750	45.970	31.392	6,908,380
2024-08-12	43.240	44.880	43.000	43.310	29.576	7,112,877
2024-08-09	49.500	53.420	46.500	47.070	32.143	11,224,349
2024-08-08	42.460	50.700	41.070	45.670	31.187	9,356,958
2024-08-07	41.700	42.650	41.400	42.300	28.886	1,820,547
2024-08-06	41.980	42.210	40.910	41.630	28.428	1,868,615
2024-08-05	42.800	43.660	41.030	41.030	28.019	2,893,340
2024-08-02	44.200	45.360	43.580	43.660	29.814	3,290,651
2024-08-01	44.410	45.700	44.010	44.910	30.668	4,711,485
2024-07-31	42.400	44.480	42.180	44.080	30.101	3,919,930
2024-07-30	41.300	42.940	41.050	42.820	29.241	3,339,277

← NewerPage 9 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.