Piotech Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	462.43	495.77	460.04	476.69	216.61	3,912,687
2023-07-25	467.68	469.00	450.75	463.99	210.84	2,467,142
2023-07-24	470.64	470.64	455.97	461.46	209.69	1,521,684
2023-07-21	466.20	473.27	459.61	467.01	212.10	1,419,213
2023-07-20	472.00	476.38	463.73	468.86	212.94	1,583,392
2023-07-19	479.70	482.18	465.53	471.38	214.08	2,305,946
2023-07-18	478.50	494.11	473.60	482.78	219.25	2,010,896
2023-07-17	492.78	495.79	471.13	479.53	217.78	2,610,028
2023-07-14	509.45	509.45	486.31	490.69	222.85	1,576,362
2023-07-13	491.43	513.55	488.40	494.62	224.63	3,014,496
2023-07-12	507.49	507.83	461.77	488.55	221.88	5,912,715
2023-07-11	516.05	519.05	506.38	507.49	230.48	1,790,165
2023-07-10	519.73	532.43	510.90	514.30	233.57	1,732,729
2023-07-07	513.96	525.25	505.42	513.49	233.20	2,345,363
2023-07-06	520.95	525.06	506.94	519.78	236.06	3,428,476
2023-07-05	603.84	603.84	518.00	529.84	240.63	7,205,192
2023-07-04	623.23	624.56	597.18	605.31	274.90	2,225,646
2023-07-03	636.40	651.05	618.06	621.60	282.30	1,800,415
2023-06-30	608.86	631.66	601.63	630.44	286.31	1,963,080
2023-06-29	608.28	627.52	599.56	609.76	276.92	1,560,275
2023-06-28	597.92	640.37	596.07	612.71	278.26	3,052,439
2023-06-27	597.30	621.57	587.49	596.07	270.71	1,277,081
2023-06-26	591.70	618.64	581.64	604.91	274.72	1,978,512
2023-06-21	611.25	613.03	585.86	597.00	271.13	2,041,309
2023-06-20	619.78	624.55	608.53	610.07	277.07	1,640,948
2023-06-19	634.93	642.81	610.65	619.76	281.47	2,049,976
2023-06-16	621.22	642.32	618.79	633.44	287.68	1,779,412
2023-06-15	651.20	662.30	615.68	621.60	282.30	2,297,716
2023-06-14	628.10	663.78	624.55	646.89	293.79	2,413,162
2023-06-13	625.30	634.56	612.84	631.29	286.70	2,544,680
2023-06-12	624.56	636.40	611.85	620.12	281.63	2,759,878
2023-06-09	612.72	636.39	605.35	636.39	289.02	3,239,199
2023-06-08	612.66	633.07	601.37	614.64	279.14	2,267,698
2023-06-07	637.88	643.80	610.54	614.11	278.90	2,377,017
2023-06-06	636.40	657.77	625.30	631.96	287.01	2,892,115
2023-06-05	651.20	683.76	639.39	647.46	294.04	4,105,792
2023-06-02	606.80	636.40	601.07	618.94	281.09	2,347,494
2023-06-01	603.81	615.75	584.79	610.57	277.29	2,450,822
2023-05-31	628.50	637.73	592.00	609.46	276.79	2,805,710
2023-05-30	614.21	624.56	608.28	623.78	283.29	1,759,939
2023-05-29	617.77	629.00	600.18	618.36	280.83	2,649,858
2023-05-26	586.38	609.39	578.83	602.70	273.72	2,423,258
2023-05-25	574.74	584.29	567.28	581.49	264.09	1,536,019
2023-05-24	577.87	598.66	560.92	579.95	263.39	2,366,046
2023-05-23	590.37	590.52	567.22	572.76	260.12	1,661,890
2023-05-22	608.35	615.86	583.12	593.48	269.53	1,783,400
2023-05-19	613.46	627.05	595.40	608.28	276.25	2,009,452
2023-05-18	603.84	628.85	600.88	610.90	277.44	1,965,681
2023-05-17	609.32	636.40	597.98	608.28	276.25	3,410,726
2023-05-16	583.12	617.16	569.81	611.06	277.52	4,459,217
2023-05-15	558.97	594.92	552.38	583.12	264.83	3,511,564
2023-05-12	572.76	607.69	558.85	563.88	256.09	4,093,903
2023-05-11	559.44	580.16	548.01	560.21	254.42	3,064,773
2023-05-10	555.00	559.44	527.81	539.79	245.15	3,474,778
2023-05-09	587.56	597.92	554.72	555.00	252.06	3,631,624
2023-05-08	578.44	611.36	563.88	593.48	269.53	3,249,556
2023-05-05	594.22	621.93	578.67	580.16	263.48	3,166,387
2023-05-04	592.00	610.31	572.76	603.84	274.24	3,976,558
2023-04-28	592.74	615.18	577.19	610.49	277.25	3,962,606
2023-04-27	570.47	625.57	563.88	589.03	267.51	4,430,055

← NewerPage 14 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.