PowerTECH Co. Ltd. A historical data
| 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 |
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.