Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 247.10 | 250.88 | 245.05 | 247.82 | 247.55 | 5,002,973 |
| 2025-10-20 | 248.25 | 253.08 | 240.61 | 246.03 | 245.76 | 5,169,559 |
| 2025-10-17 | 249.95 | 251.34 | 241.60 | 241.60 | 241.33 | 5,829,705 |
| 2025-10-16 | 251.50 | 257.70 | 249.40 | 250.10 | 249.82 | 4,870,104 |
| 2025-10-15 | 249.25 | 256.78 | 246.50 | 252.60 | 252.32 | 7,384,833 |
| 2025-10-14 | 273.80 | 273.88 | 246.00 | 247.65 | 247.38 | 10,971,960 |
| 2025-10-13 | 260.00 | 271.50 | 255.20 | 268.22 | 267.92 | 9,558,447 |
| 2025-10-10 | 267.00 | 275.00 | 263.00 | 265.00 | 264.71 | 9,506,324 |
| 2025-10-09 | 261.00 | 293.88 | 260.77 | 277.68 | 277.37 | 10,989,208 |
| 2025-09-30 | 264.61 | 278.00 | 255.47 | 260.18 | 259.89 | 9,593,618 |
| 2025-09-29 | 253.00 | 265.18 | 251.01 | 264.00 | 263.71 | 8,323,941 |
| 2025-09-26 | 248.00 | 260.66 | 247.00 | 250.19 | 249.91 | 8,623,689 |
| 2025-09-25 | 247.78 | 252.49 | 241.20 | 249.00 | 248.73 | 10,090,430 |
| 2025-09-24 | 228.00 | 266.00 | 226.83 | 252.19 | 251.91 | 13,711,645 |
| 2025-09-23 | 219.50 | 231.00 | 218.88 | 229.90 | 229.65 | 10,945,875 |
| 2025-09-22 | 209.96 | 222.82 | 205.23 | 219.30 | 219.06 | 9,305,118 |
| 2025-09-19 | 215.00 | 219.89 | 208.60 | 210.16 | 209.93 | 9,286,737 |
| 2025-09-18 | 198.02 | 226.90 | 198.02 | 213.98 | 213.74 | 15,648,086 |
| 2025-09-17 | 192.38 | 202.66 | 187.11 | 200.80 | 200.58 | 10,715,399 |
| 2025-09-16 | 185.00 | 192.29 | 184.60 | 189.15 | 188.94 | 8,536,458 |
| 2025-09-15 | 190.99 | 199.98 | 181.00 | 189.79 | 189.58 | 13,701,775 |
| 2025-09-12 | 177.05 | 183.00 | 176.00 | 176.47 | 176.28 | 5,616,794 |
| 2025-09-11 | 169.60 | 177.44 | 169.01 | 176.97 | 176.77 | 5,803,431 |
| 2025-09-10 | 168.20 | 172.77 | 167.00 | 170.30 | 170.11 | 3,844,907 |
| 2025-09-09 | 173.69 | 174.60 | 168.50 | 169.46 | 169.27 | 4,485,771 |
| 2025-09-08 | 171.99 | 177.77 | 168.01 | 176.66 | 176.47 | 5,847,384 |
| 2025-09-05 | 170.95 | 174.30 | 169.12 | 172.80 | 172.61 | 4,985,044 |
| 2025-09-04 | 183.45 | 186.48 | 167.50 | 170.82 | 170.63 | 7,590,681 |
| 2025-09-03 | 185.82 | 190.82 | 184.52 | 186.50 | 186.29 | 4,504,607 |
| 2025-09-02 | 195.00 | 197.90 | 184.50 | 186.75 | 186.54 | 6,534,403 |
| 2025-09-01 | 193.99 | 199.68 | 191.25 | 196.48 | 196.26 | 6,474,983 |
| 2025-08-29 | 194.00 | 195.10 | 187.78 | 190.00 | 189.79 | 7,261,507 |
| 2025-08-28 | 189.00 | 196.20 | 187.00 | 196.20 | 195.98 | 7,700,719 |
| 2025-08-27 | 192.00 | 200.50 | 188.01 | 188.05 | 187.84 | 8,349,332 |
| 2025-08-26 | 182.60 | 198.95 | 181.00 | 191.70 | 191.49 | 9,519,856 |
| 2025-08-25 | 188.00 | 191.39 | 178.86 | 182.86 | 182.66 | 8,072,530 |
| 2025-08-22 | 173.58 | 185.00 | 173.28 | 182.17 | 181.97 | 7,259,083 |
| 2025-08-21 | 175.00 | 177.55 | 172.04 | 173.22 | 173.03 | 5,466,169 |
| 2025-08-20 | 165.80 | 174.48 | 163.18 | 173.90 | 173.71 | 5,923,573 |
| 2025-08-19 | 169.70 | 169.70 | 166.06 | 166.19 | 166.01 | 3,990,099 |
| 2025-08-18 | 167.01 | 173.00 | 166.00 | 169.55 | 169.36 | 5,074,025 |
| 2025-08-15 | 163.80 | 167.95 | 161.31 | 166.18 | 166.00 | 4,161,161 |
| 2025-08-14 | 163.76 | 168.80 | 163.02 | 163.95 | 163.77 | 5,756,528 |
| 2025-08-13 | 162.95 | 165.59 | 162.35 | 163.31 | 163.13 | 3,137,225 |
| 2025-08-12 | 165.00 | 165.20 | 161.17 | 162.87 | 162.69 | 4,248,270 |
| 2025-08-11 | 164.00 | 167.48 | 163.00 | 165.23 | 165.05 | 2,617,705 |
| 2025-08-08 | 166.04 | 167.46 | 164.18 | 164.65 | 164.47 | 2,816,755 |
| 2025-08-07 | 166.00 | 169.58 | 165.69 | 166.04 | 165.86 | 3,743,257 |
| 2025-08-06 | 167.88 | 168.81 | 165.03 | 166.39 | 166.21 | 3,771,704 |
| 2025-08-05 | 168.70 | 169.18 | 163.83 | 168.05 | 167.86 | 3,398,873 |
| 2025-08-04 | 170.00 | 172.69 | 168.16 | 170.49 | 170.30 | 2,310,547 |
| 2025-08-01 | 170.08 | 171.89 | 167.70 | 170.03 | 169.84 | 2,416,446 |
| 2025-07-31 | 174.00 | 175.41 | 169.32 | 170.56 | 170.37 | 3,530,909 |
| 2025-07-30 | 175.90 | 178.52 | 173.11 | 174.68 | 174.49 | 2,538,818 |
| 2025-07-29 | 174.18 | 179.98 | 172.88 | 177.00 | 176.80 | 3,919,597 |
| 2025-07-28 | 175.80 | 176.80 | 173.80 | 175.23 | 175.04 | 2,848,726 |
| 2025-07-25 | 177.50 | 177.91 | 173.55 | 176.15 | 175.96 | 4,448,627 |
| 2025-07-24 | 174.21 | 178.50 | 173.41 | 176.81 | 176.61 | 3,754,036 |
| 2025-07-23 | 163.51 | 176.30 | 163.33 | 175.37 | 175.18 | 6,639,864 |
| 2025-07-22 | 164.70 | 170.47 | 162.57 | 164.68 | 164.50 | 4,878,714 |
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.