Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 735.02 | 765.00 | 710.00 | 722.00 | 721.59 | 8,254,650 |
| 2026-07-15 | 860.00 | 877.70 | 765.01 | 774.00 | 773.56 | 12,970,908 |
| 2026-07-14 | 805.00 | 945.00 | 805.00 | 850.01 | 849.53 | 17,026,694 |
| 2026-07-13 | 890.99 | 910.00 | 680.05 | 845.00 | 844.52 | 22,466,066 |
| 2026-07-10 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-09 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-08 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-07 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-06 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-03 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-02 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-07-01 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-06-30 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-06-29 | 832.00 | 832.00 | 832.00 | 832.00 | 831.53 | 0 |
| 2026-06-26 | 806.66 | 865.00 | 790.00 | 832.00 | 831.53 | 8,024,535 |
| 2026-06-25 | 829.20 | 861.08 | 799.99 | 823.00 | 822.53 | 7,716,690 |
| 2026-06-24 | 736.00 | 838.00 | 736.00 | 820.00 | 819.53 | 8,836,310 |
| 2026-06-23 | 739.95 | 778.68 | 702.44 | 770.00 | 769.56 | 9,303,883 |
| 2026-06-22 | 740.00 | 766.00 | 708.90 | 748.01 | 747.59 | 8,297,497 |
| 2026-06-18 | 730.00 | 754.10 | 721.65 | 734.00 | 733.58 | 8,933,910 |
| 2026-06-17 | 640.02 | 740.88 | 638.38 | 740.00 | 739.58 | 11,807,981 |
| 2026-06-16 | 678.00 | 679.99 | 640.00 | 655.80 | 655.43 | 8,859,509 |
| 2026-06-15 | 650.01 | 674.30 | 615.10 | 669.69 | 669.31 | 9,056,520 |
| 2026-06-12 | 699.00 | 716.74 | 641.00 | 645.18 | 644.81 | 15,491,884 |
| 2026-06-11 | 602.01 | 656.85 | 602.01 | 655.27 | 654.90 | 10,994,183 |
| 2026-06-10 | 586.00 | 634.94 | 586.00 | 618.00 | 617.65 | 10,267,878 |
| 2026-06-09 | 582.05 | 603.88 | 572.00 | 597.00 | 596.66 | 7,267,624 |
| 2026-06-08 | 550.00 | 583.00 | 548.00 | 568.47 | 568.15 | 8,250,337 |
| 2026-06-05 | 601.98 | 616.44 | 579.00 | 582.30 | 581.97 | 8,828,060 |
| 2026-06-04 | 601.00 | 636.00 | 596.01 | 623.02 | 622.67 | 9,121,466 |
| 2026-06-03 | 590.00 | 641.80 | 589.12 | 615.49 | 614.81 | 11,921,055 |
| 2026-06-02 | 585.00 | 605.99 | 575.00 | 596.00 | 595.34 | 10,361,218 |
| 2026-06-01 | 611.00 | 622.00 | 580.62 | 583.35 | 582.71 | 9,769,401 |
| 2026-05-29 | 669.45 | 669.45 | 618.03 | 627.99 | 627.30 | 11,529,631 |
| 2026-05-28 | 664.97 | 700.00 | 641.12 | 672.61 | 671.87 | 11,712,568 |
| 2026-05-27 | 742.50 | 744.00 | 664.97 | 667.00 | 666.26 | 13,148,609 |
| 2026-05-26 | 721.12 | 779.00 | 696.00 | 750.00 | 749.17 | 12,414,101 |
| 2026-05-25 | 602.00 | 740.05 | 583.85 | 721.00 | 720.20 | 14,630,937 |
| 2026-05-22 | 606.00 | 636.00 | 578.00 | 616.98 | 616.30 | 12,340,951 |
| 2026-05-21 | 648.01 | 698.00 | 601.00 | 606.20 | 605.53 | 15,115,125 |
| 2026-05-20 | 570.00 | 636.27 | 566.03 | 634.88 | 634.18 | 12,329,749 |
| 2026-05-19 | 525.21 | 562.78 | 508.00 | 554.93 | 554.32 | 8,349,599 |
| 2026-05-18 | 540.00 | 556.00 | 520.01 | 525.21 | 524.63 | 8,921,749 |
| 2026-05-15 | 493.00 | 565.00 | 472.06 | 529.94 | 529.36 | 10,570,386 |
| 2026-05-14 | 520.00 | 525.00 | 491.17 | 493.00 | 492.46 | 5,232,553 |
| 2026-05-13 | 499.00 | 523.00 | 487.01 | 515.02 | 514.45 | 6,062,587 |
| 2026-05-12 | 500.00 | 514.98 | 490.00 | 507.02 | 506.46 | 5,675,356 |
| 2026-05-11 | 475.00 | 516.96 | 468.86 | 504.18 | 503.62 | 8,423,933 |
| 2026-05-08 | 471.17 | 479.56 | 456.72 | 463.05 | 462.54 | 4,737,735 |
| 2026-05-07 | 467.13 | 483.39 | 457.21 | 479.56 | 479.03 | 5,013,910 |
| 2026-05-06 | 467.24 | 489.97 | 460.04 | 464.16 | 463.65 | 8,149,908 |
| 2026-04-30 | 426.36 | 456.50 | 425.00 | 445.00 | 444.51 | 6,724,544 |
| 2026-04-29 | 423.30 | 424.70 | 402.32 | 423.67 | 423.20 | 5,697,671 |
| 2026-04-28 | 405.00 | 438.55 | 398.97 | 423.50 | 423.03 | 9,094,724 |
| 2026-04-27 | 392.27 | 417.50 | 372.21 | 412.73 | 412.27 | 7,984,756 |
| 2026-04-24 | 385.00 | 393.60 | 375.60 | 384.58 | 384.16 | 4,596,327 |
| 2026-04-23 | 395.00 | 398.60 | 378.02 | 380.04 | 379.62 | 4,889,334 |
| 2026-04-22 | 388.49 | 398.88 | 382.83 | 394.96 | 394.52 | 5,637,498 |
| 2026-04-21 | 397.00 | 397.00 | 384.12 | 388.46 | 388.03 | 3,238,446 |
| 2026-04-20 | 388.00 | 404.69 | 380.51 | 398.44 | 398.00 | 4,829,376 |
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.