Piotech Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	359.48	369.38	356.16	364.08	244.85	1,670,278
2023-10-25	377.46	378.61	359.60	360.72	242.59	1,838,512
2023-10-24	362.53	380.35	356.55	374.44	251.82	2,223,585
2023-10-23	367.03	368.52	353.23	358.16	240.87	1,278,532
2023-10-20	375.09	381.54	363.41	366.08	246.20	1,962,765
2023-10-19	374.44	384.43	372.01	377.22	253.69	1,572,158
2023-10-18	385.10	391.36	370.90	377.92	254.16	1,813,458
2023-10-17	370.55	384.36	364.42	380.36	255.80	1,876,825
2023-10-16	376.32	379.96	359.34	369.39	248.43	2,198,719
2023-10-13	383.07	389.06	375.45	377.31	253.75	2,296,224
2023-10-12	361.12	392.20	361.12	383.54	257.94	2,873,154
2023-10-11	352.28	363.31	348.02	358.15	240.86	1,529,890
2023-10-10	353.47	368.52	352.24	353.28	237.59	1,898,414
2023-10-09	348.13	352.49	342.07	350.08	235.44	1,256,487
2023-09-28	317.70	352.55	313.80	352.55	237.10	2,093,672
2023-09-27	473.26	476.59	466.64	470.20	213.66	1,134,575
2023-09-26	470.64	481.80	466.94	474.04	215.41	842,260
2023-09-25	475.08	480.56	464.11	472.12	214.53	1,418,547
2023-09-22	461.02	481.00	454.37	479.02	217.67	1,904,968
2023-09-21	456.55	463.77	452.14	460.59	209.30	1,248,696
2023-09-20	469.13	469.25	457.51	458.80	208.48	1,232,409
2023-09-19	470.64	474.78	456.37	471.41	214.21	1,857,789
2023-09-18	481.00	486.96	466.82	469.68	213.42	1,823,610
2023-09-15	489.58	492.35	467.68	492.35	223.73	2,160,317
2023-09-14	498.12	502.53	482.33	485.08	220.43	1,449,119
2023-09-13	496.58	503.13	489.10	500.24	227.31	1,349,908
2023-09-12	509.12	514.98	498.77	499.50	226.98	1,505,538
2023-09-11	522.44	529.75	504.89	512.67	232.96	2,740,126
2023-09-08	513.06	525.40	503.35	523.92	238.07	3,085,231
2023-09-07	537.54	540.20	512.04	520.96	236.73	3,070,721
2023-09-06	531.29	546.79	515.78	544.83	247.58	3,126,292
2023-09-05	512.08	533.54	511.58	523.92	238.07	3,087,324
2023-09-04	547.60	550.56	501.01	515.04	234.04	4,614,422
2023-09-01	559.44	592.00	544.71	547.61	248.84	3,999,719
2023-08-31	507.54	547.59	498.03	542.04	246.30	4,473,974
2023-08-30	501.75	531.02	501.75	512.82	233.03	3,473,466
2023-08-29	462.50	508.38	423.24	502.10	228.16	3,293,057
2023-08-28	520.96	532.80	463.24	478.20	217.30	2,847,718
2023-08-25	482.48	498.17	478.85	491.72	223.44	1,552,681
2023-08-24	470.49	494.32	463.27	489.04	222.22	1,616,140
2023-08-23	473.61	481.71	463.24	465.34	211.45	1,166,043
2023-08-22	470.64	481.00	456.76	477.79	217.11	1,523,661
2023-08-21	485.44	485.44	465.33	467.52	212.44	1,489,701
2023-08-18	483.56	496.88	475.89	489.79	222.56	1,368,729
2023-08-17	468.20	485.44	463.80	480.99	218.56	1,088,868
2023-08-16	485.34	492.10	470.91	471.72	214.35	1,166,889
2023-08-15	490.07	490.07	467.68	479.34	217.82	1,666,155
2023-08-14	494.02	494.35	479.52	486.77	221.19	1,347,387
2023-08-11	503.35	507.64	491.17	501.87	228.05	1,698,376
2023-08-10	489.88	507.61	488.25	502.65	228.41	2,148,902
2023-08-09	501.13	501.13	483.96	488.25	221.87	1,176,352
2023-08-08	502.46	510.51	494.39	497.71	226.16	1,064,191
2023-08-07	512.26	512.26	492.25	501.72	227.99	1,215,580
2023-08-04	506.53	507.64	490.26	505.72	229.80	1,313,263
2023-08-03	515.01	518.22	498.91	505.42	229.67	1,552,157
2023-08-02	489.73	522.87	488.52	516.30	234.61	2,398,607
2023-08-01	489.73	495.76	476.19	494.10	224.52	1,925,354
2023-07-31	460.49	493.58	460.28	488.50	221.98	2,691,351
2023-07-28	475.42	490.61	467.67	470.63	213.86	2,126,407
2023-07-27	473.45	484.49	469.01	476.25	216.41	1,785,538

← NewerPage 13 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.