Piotech Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	582.04	591.96	549.26	576.05	261.61	4,534,535
2023-04-25	609.91	621.60	583.12	589.07	267.53	4,980,596
2023-04-24	593.35	624.23	580.16	600.91	272.91	6,266,277
2023-04-21	648.24	671.33	603.88	605.32	274.91	8,699,345
2023-04-20	667.07	713.36	643.80	651.35	295.81	7,523,399
2023-04-19	636.40	705.77	634.92	673.56	305.90	4,998,381
2023-04-18	666.00	666.00	616.67	642.32	291.71	5,140,574
2023-04-17	645.28	725.20	639.36	663.04	301.12	5,582,814
2023-04-14	526.79	637.35	526.79	637.35	289.45	5,677,835
2023-04-13	483.66	531.32	480.82	531.13	241.21	5,103,525
2023-04-12	496.35	503.24	481.00	486.99	221.17	4,193,124
2023-04-11	526.61	529.84	481.00	504.09	228.93	4,343,287
2023-04-10	563.85	566.38	510.59	522.44	237.27	4,427,732
2023-04-07	505.09	562.34	504.35	561.66	255.08	4,049,186
2023-04-06	440.80	528.36	438.08	502.82	228.36	5,212,639
2023-04-04	455.54	472.12	438.38	444.00	201.64	3,574,004
2023-04-03	423.58	458.50	420.05	456.99	207.55	3,693,529
2023-03-31	407.03	420.32	399.78	417.29	189.51	1,797,946
2023-03-30	411.44	419.71	405.52	407.00	184.84	1,595,688
2023-03-29	377.10	426.52	376.88	412.85	187.50	3,709,310
2023-03-28	387.76	389.03	372.97	374.14	169.92	1,771,182
2023-03-27	392.35	398.12	380.15	389.03	176.68	2,132,320
2023-03-24	408.48	408.48	389.42	392.21	178.13	2,455,583
2023-03-23	409.96	415.67	399.60	409.22	185.85	2,366,602
2023-03-22	429.30	432.16	406.26	411.88	187.06	2,649,646
2023-03-21	422.87	432.16	415.91	429.24	194.94	1,681,077
2023-03-20	430.71	440.30	414.40	423.44	192.31	2,582,074
2023-03-17	430.09	441.04	426.83	434.60	197.38	2,523,796
2023-03-16	444.55	448.57	423.44	425.53	193.26	3,025,501
2023-03-15	469.16	469.74	438.38	449.92	204.33	3,188,038
2023-03-14	456.36	480.82	448.93	469.75	213.34	2,175,851
2023-03-13	444.31	458.80	439.56	456.79	207.45	1,431,377
2023-03-10	429.20	463.23	422.60	449.55	204.16	2,139,104
2023-03-09	416.22	449.92	415.95	435.86	197.95	2,136,377
2023-03-08	408.48	427.72	408.30	414.71	188.34	1,738,052
2023-03-07	419.92	427.10	406.11	408.30	185.43	1,420,684
2023-03-06	403.60	428.90	393.28	427.38	194.10	2,397,844
2023-03-03	398.12	414.78	386.65	398.56	181.01	2,784,153
2023-03-02	381.80	396.64	379.25	389.12	176.72	1,229,057
2023-03-01	378.88	384.06	367.04	380.79	172.94	1,395,853
2023-02-28	386.27	389.97	374.14	380.21	172.67	1,243,035
2023-02-27	395.16	404.04	383.94	385.39	175.03	1,670,200
2023-02-24	389.24	394.42	381.84	387.76	176.10	1,087,031
2023-02-23	408.91	409.65	384.83	388.28	176.34	1,985,918
2023-02-22	398.93	423.28	390.94	412.39	187.29	1,424,411
2023-02-21	385.55	401.14	385.55	399.78	181.56	1,217,242
2023-02-20	383.14	390.11	378.39	388.38	176.39	1,102,053
2023-02-17	399.97	407.67	384.81	385.10	174.89	1,470,195
2023-02-16	408.26	427.72	399.60	404.03	183.49	1,795,173
2023-02-15	384.80	419.58	384.80	411.44	186.86	2,031,553
2023-02-14	386.84	396.34	375.92	383.32	174.09	1,262,549
2023-02-13	368.19	392.20	359.65	388.68	176.52	2,095,296
2023-02-10	359.09	372.81	356.68	369.38	167.75	1,456,672
2023-02-09	341.88	366.55	340.56	363.43	165.05	1,464,545
2023-02-08	351.84	359.64	345.58	347.80	157.95	1,091,420
2023-02-07	359.03	367.04	347.28	350.76	159.30	1,747,709
2023-02-06	361.80	371.69	355.50	360.23	163.60	1,244,045
2023-02-03	368.51	373.45	359.77	364.02	165.32	1,066,212
2023-02-02	358.12	381.29	354.70	369.19	167.67	2,246,570
2023-02-01	348.17	363.86	348.17	354.68	161.08	1,750,635

← NewerPage 15 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.