Piotech Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	370.74	374.44	347.06	347.76	157.93	2,516,714
2023-01-30	386.72	389.24	360.23	370.59	168.31	2,593,011
2023-01-20	392.17	395.90	379.09	383.04	173.96	1,436,932
2023-01-19	373.66	396.00	370.00	394.42	179.13	1,545,186
2023-01-18	381.68	384.40	370.98	372.81	169.31	1,235,918
2023-01-17	354.13	381.84	354.13	378.72	172.00	2,835,403
2023-01-16	326.34	359.60	326.00	354.89	161.17	2,496,227
2023-01-13	324.90	340.40	320.75	332.38	150.95	1,497,114
2023-01-12	328.56	332.07	315.73	325.57	147.86	1,671,741
2023-01-11	328.56	347.77	325.60	328.86	149.35	3,020,916
2023-01-10	318.78	326.10	311.53	323.97	147.13	1,746,064
2023-01-09	310.03	322.64	304.88	318.24	144.53	1,669,518
2023-01-06	303.61	312.28	299.26	307.87	139.82	1,753,406
2023-01-05	309.32	311.60	299.85	304.26	138.18	3,737,714
2023-01-04	335.47	347.77	307.66	311.98	141.69	2,818,127
2023-01-03	316.72	332.26	314.09	330.78	150.23	1,760,168
2022-12-30	327.82	331.16	314.65	320.79	145.69	1,153,389
2022-12-29	325.59	328.89	317.28	324.53	147.39	1,032,082
2022-12-28	321.15	329.27	314.38	328.23	149.07	1,334,009
2022-12-27	307.84	324.79	306.54	321.90	146.19	1,309,876
2022-12-26	296.49	311.66	294.22	309.62	140.61	1,728,706
2022-12-23	310.13	313.55	289.96	294.76	133.87	2,174,821
2022-12-22	317.08	321.49	309.38	313.69	142.46	958,314
2022-12-21	326.15	329.74	308.27	316.66	143.81	1,565,914
2022-12-20	328.25	341.04	323.94	326.13	148.11	1,159,947
2022-12-19	341.88	352.02	330.04	333.22	151.33	1,797,307
2022-12-16	355.20	355.20	340.55	347.89	158.00	1,944,721
2022-12-15	367.63	374.34	347.80	356.50	161.91	2,669,298
2022-12-14	378.88	407.00	358.16	364.66	165.61	4,445,868
2022-12-13	366.21	366.21	350.18	350.61	159.23	1,671,223
2022-12-12	355.20	377.40	353.99	366.15	166.29	2,263,594
2022-12-09	337.43	377.04	337.00	355.19	161.31	3,259,068
2022-12-08	346.48	349.13	333.00	336.11	152.64	1,996,783
2022-12-07	348.63	354.46	338.73	349.81	158.87	2,261,889
2022-12-06	328.56	362.59	325.63	352.39	160.04	3,342,267
2022-12-05	335.96	336.94	317.46	332.11	150.83	1,902,883
2022-12-02	325.60	335.71	321.17	329.30	149.55	1,689,710
2022-12-01	319.83	331.82	313.91	324.52	147.38	2,186,799
2022-11-30	309.82	317.28	307.68	312.32	141.84	1,622,238
2022-11-29	321.37	323.45	309.25	310.22	140.89	2,863,305
2022-11-28	321.19	341.88	320.43	321.15	145.85	3,124,544
2022-11-25	344.28	357.51	327.91	333.30	151.37	3,640,826
2022-11-24	337.44	353.63	333.75	346.62	157.42	2,202,408
2022-11-23	323.88	340.04	319.18	340.04	154.43	2,544,300
2022-11-22	345.09	345.09	329.52	331.00	150.33	1,593,202
2022-11-21	339.13	352.21	338.18	345.06	156.71	1,391,556
2022-11-18	353.72	356.50	338.92	339.35	154.12	1,637,183
2022-11-17	351.50	358.86	331.77	354.46	160.98	2,037,806
2022-11-16	361.12	369.90	346.39	349.87	158.90	1,593,032
2022-11-15	344.75	374.43	335.96	359.28	163.17	3,000,865
2022-11-14	347.80	353.62	335.97	338.92	153.92	2,531,125
2022-11-11	366.30	377.40	355.30	357.78	162.49	2,513,632
2022-11-10	367.04	382.55	339.66	342.56	155.58	4,106,350
2022-11-09	389.31	396.64	371.39	371.39	168.67	1,845,394
2022-11-08	382.76	396.12	380.06	392.57	178.29	1,537,777
2022-11-07	396.64	408.69	386.28	386.64	175.59	2,875,716
2022-11-04	420.39	423.95	389.34	407.68	185.15	3,618,412
2022-11-03	412.89	432.72	408.49	424.05	192.58	1,706,860
2022-11-02	402.22	420.32	398.12	415.88	188.87	2,115,803
2022-11-01	399.53	412.42	389.24	402.56	182.82	1,754,612

← NewerPage 16 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.