Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 388.00 | 404.69 | 380.51 | 398.44 | 398.00 | 4,829,376 |
| 2026-04-17 | 395.64 | 400.00 | 385.50 | 390.34 | 389.91 | 6,155,303 |
| 2026-04-16 | 403.00 | 408.66 | 395.24 | 402.89 | 402.45 | 3,854,057 |
| 2026-04-15 | 413.00 | 418.58 | 399.98 | 402.00 | 401.56 | 4,749,750 |
| 2026-04-14 | 403.50 | 420.00 | 400.00 | 408.60 | 408.15 | 6,092,075 |
| 2026-04-13 | 394.69 | 400.00 | 386.99 | 395.50 | 395.06 | 5,024,562 |
| 2026-04-10 | 400.00 | 407.00 | 392.33 | 398.06 | 397.62 | 4,890,179 |
| 2026-04-09 | 370.01 | 398.44 | 369.15 | 391.85 | 391.42 | 6,041,811 |
| 2026-04-08 | 362.56 | 379.49 | 358.10 | 379.45 | 379.03 | 6,825,329 |
| 2026-04-07 | 361.77 | 361.88 | 346.00 | 349.44 | 349.05 | 3,158,500 |
| 2026-04-03 | 361.66 | 365.99 | 354.38 | 357.52 | 357.13 | 2,800,847 |
| 2026-04-02 | 367.71 | 368.00 | 349.00 | 357.00 | 356.61 | 4,594,103 |
| 2026-04-01 | 378.00 | 385.00 | 358.37 | 368.48 | 368.07 | 6,831,766 |
| 2026-03-31 | 384.37 | 388.86 | 365.53 | 370.00 | 369.59 | 6,029,946 |
| 2026-03-30 | 369.00 | 395.88 | 368.00 | 387.12 | 386.69 | 5,936,767 |
| 2026-03-27 | 358.00 | 381.67 | 354.64 | 377.00 | 376.58 | 5,899,975 |
| 2026-03-26 | 361.00 | 373.87 | 356.52 | 367.43 | 367.02 | 4,428,999 |
| 2026-03-25 | 367.99 | 385.49 | 359.13 | 368.23 | 367.82 | 6,307,880 |
| 2026-03-24 | 356.00 | 362.38 | 345.69 | 357.90 | 357.50 | 5,544,647 |
| 2026-03-23 | 346.48 | 358.99 | 329.99 | 350.00 | 349.61 | 8,044,547 |
| 2026-03-20 | 336.99 | 362.55 | 334.00 | 347.87 | 347.49 | 6,355,441 |
| 2026-03-19 | 338.83 | 343.61 | 331.01 | 333.52 | 333.15 | 3,231,812 |
| 2026-03-18 | 337.97 | 347.15 | 335.04 | 345.20 | 344.82 | 3,394,752 |
| 2026-03-17 | 345.37 | 349.01 | 333.48 | 334.06 | 333.69 | 3,326,734 |
| 2026-03-16 | 338.01 | 348.10 | 325.10 | 347.37 | 346.99 | 5,742,644 |
| 2026-03-13 | 337.89 | 347.00 | 330.72 | 339.02 | 338.65 | 4,357,053 |
| 2026-03-12 | 359.26 | 359.84 | 337.00 | 341.51 | 341.13 | 4,714,349 |
| 2026-03-11 | 365.60 | 370.00 | 354.00 | 359.50 | 359.10 | 3,853,948 |
| 2026-03-10 | 371.65 | 372.84 | 358.06 | 367.33 | 366.92 | 4,959,511 |
| 2026-03-09 | 348.40 | 364.38 | 347.37 | 360.61 | 360.21 | 6,456,275 |
| 2026-03-06 | 378.42 | 391.00 | 373.92 | 377.20 | 376.78 | 4,084,666 |
| 2026-03-05 | 388.00 | 406.58 | 381.00 | 384.69 | 384.27 | 6,838,944 |
| 2026-03-04 | 379.48 | 387.00 | 365.76 | 380.00 | 379.58 | 5,509,840 |
| 2026-03-03 | 391.90 | 407.70 | 375.00 | 380.00 | 379.58 | 8,575,388 |
| 2026-03-02 | 358.01 | 390.00 | 357.88 | 384.75 | 384.33 | 8,272,131 |
| 2026-02-27 | 370.97 | 372.59 | 363.76 | 369.40 | 368.99 | 5,465,236 |
| 2026-02-26 | 360.57 | 380.00 | 351.59 | 376.75 | 376.33 | 9,530,209 |
| 2026-02-25 | 330.00 | 367.83 | 330.00 | 360.00 | 359.60 | 12,825,002 |
| 2026-02-24 | 328.00 | 328.94 | 315.51 | 327.33 | 326.97 | 3,565,009 |
| 2026-02-13 | 315.80 | 334.30 | 315.00 | 325.00 | 324.64 | 4,887,062 |
| 2026-02-12 | 325.00 | 327.58 | 315.33 | 316.89 | 316.54 | 5,319,904 |
| 2026-02-11 | 327.58 | 330.61 | 321.28 | 322.14 | 321.78 | 3,718,764 |
| 2026-02-10 | 328.00 | 333.66 | 324.60 | 327.50 | 327.14 | 3,189,662 |
| 2026-02-09 | 336.00 | 337.99 | 324.50 | 327.38 | 327.02 | 4,975,975 |
| 2026-02-06 | 328.44 | 338.00 | 323.33 | 330.33 | 329.97 | 4,033,946 |
| 2026-02-05 | 328.00 | 333.03 | 316.28 | 329.67 | 329.31 | 6,861,387 |
| 2026-02-04 | 331.50 | 344.88 | 329.10 | 339.80 | 339.42 | 4,056,595 |
| 2026-02-03 | 337.66 | 338.50 | 326.23 | 336.60 | 336.23 | 4,513,584 |
| 2026-02-02 | 337.00 | 351.52 | 330.98 | 330.98 | 330.61 | 5,114,578 |
| 2026-01-30 | 358.93 | 370.51 | 348.21 | 352.74 | 352.35 | 5,826,708 |
| 2026-01-29 | 373.01 | 377.98 | 359.68 | 361.68 | 361.28 | 5,177,796 |
| 2026-01-28 | 367.77 | 383.68 | 365.02 | 378.00 | 377.58 | 6,405,635 |
| 2026-01-27 | 359.50 | 378.00 | 354.10 | 364.10 | 363.70 | 6,726,338 |
| 2026-01-26 | 368.55 | 372.94 | 351.98 | 359.59 | 359.19 | 6,255,274 |
| 2026-01-23 | 364.00 | 376.03 | 359.22 | 376.03 | 375.61 | 6,624,103 |
| 2026-01-22 | 374.47 | 376.80 | 361.18 | 364.00 | 363.60 | 5,611,478 |
| 2026-01-21 | 366.01 | 387.99 | 363.99 | 368.83 | 368.42 | 7,805,806 |
| 2026-01-20 | 372.00 | 379.76 | 363.67 | 370.00 | 369.59 | 5,188,637 |
| 2026-01-19 | 387.00 | 387.00 | 373.00 | 375.00 | 374.59 | 6,674,189 |
| 2026-01-16 | 378.00 | 391.88 | 371.20 | 385.68 | 385.25 | 10,742,012 |
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.