Piotech Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	399.53	412.42	389.24	402.56	182.82	1,754,612
2022-10-31	402.56	424.42	397.65	403.86	183.42	1,674,324
2022-10-28	383.31	419.58	380.36	399.54	181.45	2,222,012
2022-10-27	388.91	406.26	381.22	388.06	176.24	1,969,437
2022-10-26	387.17	404.40	380.36	392.48	178.25	1,896,889
2022-10-25	393.37	405.08	386.28	391.77	177.92	1,529,664
2022-10-24	381.22	410.67	379.58	394.43	179.13	2,873,350
2022-10-21	393.19	413.96	352.24	385.55	175.10	4,598,469
2022-10-20	346.32	422.24	337.44	403.86	183.42	6,493,964
2022-10-19	352.17	371.39	350.76	351.87	159.80	1,731,770
2022-10-18	364.08	372.96	352.23	353.50	160.54	1,851,394
2022-10-17	331.51	383.13	327.70	364.24	165.42	2,951,453
2022-10-14	350.14	350.76	311.54	332.17	150.86	2,792,024
2022-10-13	324.24	355.20	318.21	342.69	155.64	2,978,963
2022-10-12	297.63	340.86	286.08	330.11	149.92	5,101,705
2022-10-11	367.78	368.67	294.51	304.24	138.17	5,389,477
2022-10-10	426.24	426.24	355.20	364.09	165.36	4,079,183
2022-09-30	456.76	461.08	439.13	441.78	200.64	800,333
2022-09-29	449.49	464.72	438.63	462.00	209.82	764,161
2022-09-28	461.69	468.24	432.54	452.08	205.31	1,326,894
2022-09-27	447.79	482.23	447.79	466.35	211.79	1,429,437
2022-09-26	444.00	455.83	431.54	451.03	204.84	1,427,935
2022-09-23	450.01	458.62	434.38	445.38	202.27	969,422
2022-09-22	441.04	461.43	437.04	450.54	204.62	1,155,681
2022-09-21	452.88	462.50	438.07	446.37	202.72	1,234,145
2022-09-20	459.73	463.83	449.22	454.94	206.61	991,869
2022-09-19	459.01	483.96	455.10	458.80	208.37	1,268,698
2022-09-16	467.53	476.59	449.24	463.15	210.34	1,177,593
2022-09-15	478.01	478.05	456.48	473.91	215.23	1,508,605
2022-09-14	446.96	479.83	444.00	479.52	217.78	1,569,152
2022-09-13	446.43	464.65	442.52	449.22	204.02	1,026,273
2022-09-09	443.84	464.54	433.64	446.95	202.98	1,767,426
2022-09-08	425.19	452.15	423.28	444.00	201.64	1,658,316
2022-09-07	408.33	436.45	405.85	428.90	194.79	2,062,818
2022-09-06	401.75	412.92	398.79	405.83	184.31	1,042,806
2022-09-05	379.62	412.92	366.08	407.67	185.14	2,159,883
2022-09-02	386.80	406.97	383.42	390.90	177.53	1,604,228
2022-09-01	387.91	408.02	384.83	389.23	176.77	1,816,939
2022-08-31	411.60	412.21	379.72	383.13	174.00	1,709,697
2022-08-30	422.35	423.25	392.20	412.18	187.19	2,142,338
2022-08-29	364.41	404.40	362.60	404.40	183.66	1,299,653
2022-08-26	343.79	351.41	334.73	337.00	153.05	739,674
2022-08-25	354.86	362.16	340.40	341.88	155.27	1,195,065
2022-08-24	382.73	383.47	345.27	351.47	159.62	2,293,208
2022-08-23	388.59	394.41	377.40	379.78	172.48	909,822
2022-08-22	374.16	399.61	374.16	387.76	176.10	1,059,657
2022-08-19	411.62	420.54	375.39	376.07	170.79	1,663,422
2022-08-18	392.11	426.24	392.11	410.73	186.53	992,986
2022-08-17	396.64	402.40	383.62	399.41	181.39	1,343,714
2022-08-16	403.49	421.80	395.31	398.34	180.91	1,199,165
2022-08-15	390.59	407.00	390.59	403.03	183.04	688,626
2022-08-12	408.48	410.69	389.36	394.32	179.08	1,193,532
2022-08-11	406.99	425.50	406.44	407.74	185.18	1,330,480
2022-08-10	371.78	418.66	371.78	406.44	184.59	1,453,454
2022-08-09	368.52	384.80	358.16	384.21	174.49	1,156,876
2022-08-08	395.62	395.62	340.61	379.62	172.41	2,031,257
2022-08-05	366.29	397.90	358.16	390.85	177.51	1,572,402
2022-08-04	352.98	367.04	350.83	362.97	164.84	995,832
2022-08-03	354.90	375.91	344.40	355.02	161.23	2,021,558
2022-08-02	333.00	353.68	333.00	349.28	158.63	1,652,021

← NewerPage 17 of 19 · 1,090 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.