Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 265.19 | 276.20 | 263.71 | 271.28 | 182.44 | 1,603,782 |
| 2024-04-23 | 259.50 | 266.40 | 254.87 | 264.33 | 177.77 | 1,521,410 |
| 2024-04-22 | 246.86 | 262.82 | 242.41 | 258.11 | 173.59 | 1,746,149 |
| 2024-04-19 | 263.45 | 268.32 | 250.53 | 252.58 | 169.86 | 2,062,396 |
| 2024-04-18 | 272.39 | 275.21 | 268.04 | 268.47 | 180.55 | 1,658,183 |
| 2024-04-17 | 266.40 | 276.02 | 260.47 | 275.68 | 185.40 | 2,343,022 |
| 2024-04-16 | 269.36 | 276.17 | 261.97 | 263.31 | 177.08 | 1,879,908 |
| 2024-04-15 | 256.01 | 276.33 | 256.00 | 273.76 | 184.11 | 2,924,996 |
| 2024-04-12 | 253.08 | 257.37 | 250.12 | 253.08 | 170.20 | 1,285,096 |
| 2024-04-11 | 257.37 | 262.70 | 253.27 | 253.97 | 170.80 | 1,554,773 |
| 2024-04-10 | 264.92 | 267.92 | 258.35 | 258.57 | 173.89 | 1,225,692 |
| 2024-04-09 | 263.44 | 268.77 | 261.96 | 267.88 | 180.16 | 1,137,807 |
| 2024-04-08 | 273.80 | 279.72 | 265.35 | 265.38 | 178.47 | 1,818,379 |
| 2024-04-03 | 265.07 | 273.50 | 262.89 | 267.66 | 180.01 | 1,987,900 |
| 2024-04-02 | 275.13 | 275.13 | 264.33 | 266.16 | 179.00 | 2,234,284 |
| 2024-04-01 | 280.47 | 283.67 | 273.21 | 275.13 | 185.03 | 1,906,429 |
| 2024-03-29 | 277.04 | 280.49 | 269.77 | 278.99 | 187.63 | 1,123,542 |
| 2024-03-28 | 282.68 | 286.59 | 274.55 | 276.97 | 186.27 | 2,784,659 |
| 2024-03-27 | 297.48 | 300.44 | 284.16 | 284.16 | 191.10 | 1,502,697 |
| 2024-03-26 | 307.97 | 315.62 | 297.60 | 298.00 | 200.41 | 1,876,747 |
| 2024-03-25 | 322.45 | 325.60 | 307.94 | 310.86 | 209.06 | 2,479,279 |
| 2024-03-22 | 313.76 | 328.89 | 310.80 | 320.42 | 215.49 | 2,661,026 |
| 2024-03-21 | 313.46 | 320.58 | 309.79 | 310.80 | 209.02 | 2,087,879 |
| 2024-03-20 | 301.95 | 307.10 | 301.34 | 304.67 | 204.90 | 1,139,510 |
| 2024-03-19 | 307.68 | 311.67 | 304.23 | 305.12 | 205.20 | 1,597,291 |
| 2024-03-18 | 302.66 | 310.50 | 298.22 | 307.78 | 206.99 | 2,012,560 |
| 2024-03-15 | 298.96 | 303.39 | 295.57 | 302.33 | 203.33 | 1,496,765 |
| 2024-03-14 | 300.63 | 306.06 | 296.00 | 297.70 | 200.21 | 1,569,892 |
| 2024-03-13 | 310.77 | 315.24 | 304.23 | 304.23 | 204.60 | 1,806,569 |
| 2024-03-12 | 305.03 | 315.34 | 302.66 | 308.55 | 207.51 | 2,138,162 |
| 2024-03-11 | 297.48 | 306.26 | 294.52 | 305.04 | 205.15 | 1,613,637 |
| 2024-03-08 | 300.45 | 307.97 | 297.12 | 301.76 | 202.94 | 2,527,183 |
| 2024-03-07 | 304.87 | 313.02 | 300.45 | 300.45 | 202.06 | 2,019,970 |
| 2024-03-06 | 306.06 | 306.08 | 295.41 | 302.57 | 203.49 | 2,318,166 |
| 2024-03-05 | 308.59 | 313.72 | 302.84 | 306.36 | 206.03 | 2,333,064 |
| 2024-03-04 | 312.28 | 313.76 | 304.15 | 309.48 | 208.13 | 2,412,431 |
| 2024-03-01 | 321.16 | 321.90 | 303.90 | 310.49 | 208.81 | 2,980,352 |
| 2024-02-29 | 287.12 | 318.17 | 285.86 | 315.98 | 212.50 | 4,217,153 |
| 2024-02-28 | 295.99 | 301.28 | 281.50 | 281.76 | 189.49 | 2,444,259 |
| 2024-02-27 | 280.64 | 293.78 | 278.24 | 293.62 | 197.46 | 2,365,348 |
| 2024-02-26 | 274.44 | 285.46 | 272.79 | 279.73 | 188.13 | 2,088,807 |
| 2024-02-23 | 280.61 | 283.69 | 270.99 | 275.55 | 185.31 | 2,196,197 |
| 2024-02-22 | 277.25 | 282.16 | 274.21 | 280.46 | 188.62 | 1,771,275 |
| 2024-02-21 | 270.84 | 285.91 | 267.07 | 276.76 | 186.13 | 1,961,881 |
| 2024-02-20 | 275.28 | 279.69 | 269.37 | 273.84 | 184.17 | 1,656,600 |
| 2024-02-19 | 282.68 | 282.68 | 270.41 | 277.93 | 186.91 | 2,737,780 |
| 2024-02-08 | 275.28 | 294.73 | 269.36 | 281.56 | 189.35 | 2,913,362 |
| 2024-02-07 | 262.20 | 276.26 | 257.27 | 270.09 | 181.64 | 3,928,124 |
| 2024-02-06 | 232.36 | 261.66 | 227.91 | 260.89 | 175.46 | 3,332,857 |
| 2024-02-05 | 236.09 | 240.81 | 216.82 | 230.88 | 155.27 | 2,916,204 |
| 2024-02-02 | 248.60 | 249.65 | 229.43 | 236.30 | 158.91 | 2,553,817 |
| 2024-02-01 | 241.54 | 254.52 | 238.22 | 247.00 | 166.11 | 2,882,199 |
| 2024-01-31 | 245.53 | 251.10 | 237.54 | 241.24 | 162.24 | 2,140,936 |
| 2024-01-30 | 250.79 | 256.48 | 241.98 | 243.65 | 163.86 | 1,838,894 |
| 2024-01-29 | 259.00 | 265.94 | 250.12 | 250.96 | 168.78 | 1,824,798 |
| 2024-01-26 | 268.03 | 268.03 | 256.13 | 256.50 | 172.50 | 2,191,939 |
| 2024-01-25 | 255.43 | 272.02 | 255.43 | 269.36 | 181.15 | 3,414,603 |
| 2024-01-24 | 258.97 | 261.40 | 249.23 | 255.43 | 171.78 | 2,664,186 |
| 2024-01-23 | 263.44 | 264.88 | 244.87 | 254.26 | 171.00 | 4,076,568 |
| 2024-01-22 | 273.55 | 276.45 | 253.61 | 256.10 | 172.23 | 2,227,078 |
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.