Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 132.27 | 132.55 | 123.88 | 124.00 | 123.63 | 3,411,652 |
| 2024-07-22 | 133.27 | 138.39 | 131.00 | 132.98 | 132.59 | 3,747,467 |
| 2024-07-19 | 131.50 | 135.88 | 129.70 | 133.26 | 132.87 | 4,214,509 |
| 2024-07-18 | 128.14 | 133.58 | 125.51 | 131.55 | 131.16 | 4,164,465 |
| 2024-07-17 | 125.10 | 130.00 | 123.12 | 127.65 | 127.27 | 3,510,306 |
| 2024-07-16 | 122.85 | 125.99 | 121.97 | 125.10 | 124.73 | 2,786,009 |
| 2024-07-15 | 118.00 | 125.00 | 118.00 | 124.00 | 123.63 | 4,059,952 |
| 2024-07-12 | 114.00 | 117.94 | 113.01 | 117.15 | 116.80 | 2,660,693 |
| 2024-07-11 | 117.33 | 117.60 | 111.40 | 115.02 | 114.68 | 3,159,749 |
| 2024-07-10 | 113.80 | 118.87 | 113.27 | 114.68 | 114.34 | 2,768,868 |
| 2024-07-09 | 111.65 | 115.79 | 110.24 | 114.82 | 114.48 | 2,846,247 |
| 2024-07-08 | 118.04 | 119.18 | 111.00 | 111.92 | 111.59 | 3,343,389 |
| 2024-07-05 | 118.27 | 118.27 | 118.27 | 118.27 | 117.92 | 0 |
| 2024-07-04 | 122.50 | 123.30 | 117.79 | 118.27 | 117.92 | 1,711,918 |
| 2024-07-03 | 116.00 | 122.50 | 115.43 | 122.00 | 121.64 | 3,034,543 |
| 2024-07-02 | 119.00 | 120.19 | 116.48 | 116.59 | 116.25 | 2,023,834 |
| 2024-07-01 | 120.00 | 120.71 | 116.68 | 118.80 | 118.45 | 2,187,509 |
| 2024-06-28 | 125.98 | 126.80 | 118.18 | 120.11 | 119.75 | 5,068,192 |
| 2024-06-27 | 128.57 | 129.46 | 125.40 | 125.98 | 125.61 | 1,356,397 |
| 2024-06-26 | 128.39 | 130.00 | 125.95 | 129.00 | 128.62 | 1,885,703 |
| 2024-06-25 | 132.69 | 132.69 | 125.84 | 127.29 | 126.91 | 2,891,222 |
| 2024-06-24 | 138.00 | 138.88 | 131.00 | 131.60 | 131.21 | 3,290,438 |
| 2024-06-21 | 137.80 | 140.50 | 135.29 | 139.40 | 138.99 | 1,686,823 |
| 2024-06-20 | 137.00 | 144.44 | 137.00 | 140.25 | 139.84 | 2,798,165 |
| 2024-06-19 | 136.50 | 139.50 | 134.08 | 138.38 | 137.97 | 2,238,380 |
| 2024-06-18 | 140.73 | 140.99 | 135.70 | 136.33 | 135.93 | 2,523,386 |
| 2024-06-17 | 138.00 | 141.59 | 136.01 | 140.04 | 139.63 | 2,536,622 |
| 2024-06-14 | 143.50 | 143.50 | 138.28 | 138.92 | 138.51 | 4,754,172 |
| 2024-06-13 | 142.99 | 145.88 | 142.10 | 144.77 | 144.34 | 3,107,355 |
| 2024-06-12 | 143.72 | 145.99 | 140.20 | 141.89 | 141.47 | 3,542,141 |
| 2024-06-11 | 137.16 | 146.00 | 137.16 | 144.60 | 144.17 | 3,732,744 |
| 2024-06-07 | 199.97 | 207.89 | 198.52 | 204.10 | 137.26 | 2,331,845 |
| 2024-06-06 | 196.29 | 204.86 | 196.29 | 200.24 | 134.67 | 3,192,579 |
| 2024-06-05 | 193.00 | 198.65 | 192.61 | 196.10 | 131.88 | 2,976,339 |
| 2024-06-04 | 192.00 | 195.70 | 190.04 | 193.32 | 130.01 | 2,288,196 |
| 2024-06-03 | 183.80 | 193.00 | 183.80 | 192.70 | 129.60 | 3,256,796 |
| 2024-05-31 | 188.90 | 191.66 | 184.16 | 185.27 | 124.60 | 2,226,510 |
| 2024-05-30 | 182.88 | 190.84 | 182.01 | 187.75 | 126.27 | 2,679,603 |
| 2024-05-29 | 187.90 | 188.56 | 183.01 | 183.76 | 123.58 | 1,791,837 |
| 2024-05-28 | 191.40 | 194.49 | 187.50 | 187.60 | 126.17 | 2,836,739 |
| 2024-05-27 | 181.89 | 194.90 | 176.05 | 191.50 | 128.79 | 4,048,051 |
| 2024-05-24 | 186.89 | 187.61 | 181.50 | 182.43 | 122.69 | 1,831,500 |
| 2024-05-23 | 185.01 | 188.88 | 183.11 | 187.60 | 126.17 | 3,210,603 |
| 2024-05-22 | 185.98 | 186.48 | 181.36 | 184.13 | 123.83 | 1,945,218 |
| 2024-05-21 | 178.99 | 186.50 | 178.28 | 185.52 | 124.77 | 3,066,117 |
| 2024-05-20 | 180.56 | 183.77 | 177.35 | 179.53 | 120.74 | 1,799,215 |
| 2024-05-17 | 174.00 | 181.60 | 173.55 | 181.44 | 122.02 | 2,395,935 |
| 2024-05-16 | 175.32 | 178.88 | 174.01 | 175.37 | 117.94 | 2,104,184 |
| 2024-05-15 | 167.20 | 178.00 | 165.42 | 175.50 | 118.03 | 3,516,225 |
| 2024-05-14 | 169.50 | 172.00 | 166.11 | 168.61 | 113.39 | 1,893,500 |
| 2024-05-13 | 172.50 | 174.98 | 167.21 | 168.27 | 113.17 | 3,456,171 |
| 2024-05-10 | 181.50 | 182.53 | 172.37 | 175.39 | 117.95 | 3,987,077 |
| 2024-05-09 | 172.01 | 183.49 | 171.97 | 180.07 | 121.10 | 4,634,260 |
| 2024-05-08 | 182.90 | 183.28 | 169.52 | 172.03 | 115.69 | 3,680,094 |
| 2024-05-07 | 181.30 | 185.96 | 181.05 | 181.86 | 122.30 | 2,052,943 |
| 2024-05-06 | 186.00 | 186.86 | 181.63 | 182.83 | 122.96 | 3,113,359 |
| 2024-04-30 | 279.45 | 281.20 | 263.88 | 268.87 | 180.82 | 5,119,568 |
| 2024-04-29 | 269.36 | 288.50 | 267.88 | 285.46 | 191.98 | 2,468,559 |
| 2024-04-26 | 272.36 | 273.79 | 266.52 | 272.10 | 182.99 | 2,068,669 |
| 2024-04-25 | 268.62 | 273.47 | 267.52 | 270.07 | 181.63 | 1,101,586 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.3500 CNY |
| 2026-06-04 | 0.3300 CNY |
| 2025-06-19 | 0.2700 CNY |
| 2024-06-11 | 0.3500 CNY |
| 2023-07-24 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.