Piotech Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	275.10	280.45	269.36	274.78	184.79	2,214,231
2024-01-18	273.86	276.76	263.29	271.88	182.84	2,515,207
2024-01-17	288.90	289.46	275.31	275.58	185.33	1,635,444
2024-01-16	285.64	295.08	282.69	288.60	194.09	1,639,437
2024-01-15	293.17	293.17	293.17	293.17	197.17	0
2024-01-12	296.98	305.62	293.17	293.17	197.17	1,314,065
2024-01-11	292.60	298.96	291.49	296.13	199.16	1,157,926
2024-01-10	295.85	298.96	288.88	292.64	196.81	1,082,257
2024-01-09	307.69	312.13	294.82	296.89	199.66	1,649,524
2024-01-08	317.18	318.20	299.02	305.77	205.64	2,108,157
2024-01-05	324.15	328.53	318.69	320.42	215.49	1,029,584
2024-01-04	323.82	330.87	321.90	324.86	218.48	1,284,396
2024-01-03	325.60	331.34	316.72	325.90	219.17	1,459,259
2024-01-02	337.44	337.44	316.10	328.44	220.88	2,270,305
2023-12-29	350.30	353.48	335.71	342.32	230.22	2,234,955
2023-12-28	355.20	355.20	347.80	350.30	235.59	1,598,672
2023-12-27	336.73	356.72	333.00	354.71	238.55	1,635,296
2023-12-26	342.44	345.43	335.22	336.20	226.10	887,438
2023-12-25	352.24	355.11	338.18	343.61	231.09	1,263,028
2023-12-22	357.72	358.16	349.28	352.68	237.19	1,219,254
2023-12-21	360.38	360.74	354.02	358.01	240.77	1,048,895
2023-12-20	362.35	362.35	353.73	356.52	239.77	1,139,495
2023-12-19	356.75	362.60	352.86	361.71	243.26	1,174,240
2023-12-18	363.33	363.49	355.87	356.75	239.93	1,094,208
2023-12-15	366.83	369.45	358.17	359.94	242.06	1,431,753
2023-12-14	377.39	379.62	358.32	367.32	247.03	1,441,078
2023-12-13	380.21	384.43	375.11	375.11	252.27	1,022,488
2023-12-12	390.72	394.42	379.77	381.48	256.56	1,271,377
2023-12-11	386.84	399.24	384.89	393.68	264.76	1,575,180
2023-12-08	372.96	397.63	372.60	386.27	259.77	3,955,525
2023-12-07	390.42	394.42	362.79	372.62	250.59	2,851,404
2023-12-06	380.94	395.12	380.36	390.57	262.67	1,553,970
2023-12-05	383.32	384.84	375.51	382.28	257.09	1,334,280
2023-12-04	379.77	386.56	375.52	383.32	257.79	1,305,320
2023-12-01	389.23	389.23	372.97	381.63	256.66	1,768,003
2023-11-30	379.18	395.89	377.22	395.89	266.24	1,427,708
2023-11-29	375.98	390.54	372.93	381.37	256.48	1,984,373
2023-11-28	368.55	377.40	366.14	375.77	252.72	1,959,493
2023-11-27	347.76	369.99	346.10	368.55	247.86	2,352,135
2023-11-24	355.21	361.68	346.10	347.03	233.39	1,271,446
2023-11-23	349.43	362.36	349.43	356.31	239.63	1,386,746
2023-11-22	350.76	357.57	349.29	349.43	235.00	1,077,425
2023-11-21	358.91	363.34	351.14	351.14	236.15	978,461
2023-11-20	370.00	370.73	359.14	359.18	241.56	1,454,225
2023-11-17	361.15	370.30	359.54	367.60	247.22	1,205,737
2023-11-16	365.41	367.78	355.36	360.60	242.51	1,348,316
2023-11-15	378.61	381.84	367.19	368.15	247.59	1,654,448
2023-11-14	363.93	379.40	360.02	378.61	254.63	2,105,850
2023-11-13	377.49	377.93	364.08	367.22	246.96	1,746,785
2023-11-10	369.78	378.48	361.30	370.53	249.19	2,627,380
2023-11-09	372.22	372.78	362.14	364.26	244.97	2,021,689
2023-11-08	343.36	375.42	340.40	372.15	250.28	3,599,897
2023-11-07	346.31	348.55	337.85	344.10	231.41	2,004,926
2023-11-06	354.15	356.61	339.32	346.31	232.90	2,430,854
2023-11-03	348.54	356.19	345.28	351.94	236.69	1,599,624
2023-11-02	367.04	369.79	345.21	345.49	232.35	2,220,324
2023-11-01	368.34	376.62	364.09	367.74	247.31	1,416,928
2023-10-31	384.80	391.87	362.60	373.08	250.90	2,011,388
2023-10-30	372.95	379.87	359.64	369.67	248.61	2,637,282
2023-10-27	367.00	373.73	358.97	364.82	245.35	1,646,554

← NewerPage 12 of 19 · 1,089 trading daysOlder →

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.