Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 163.70 | 165.50 | 162.48 | 163.21 | 163.03 | 2,812,849 |
| 2025-07-18 | 170.51 | 174.00 | 160.36 | 164.16 | 163.98 | 6,109,466 |
| 2025-07-17 | 157.90 | 157.90 | 154.54 | 156.55 | 156.38 | 2,622,877 |
| 2025-07-16 | 158.08 | 161.98 | 157.81 | 158.21 | 158.04 | 1,786,690 |
| 2025-07-15 | 158.50 | 161.00 | 155.67 | 158.08 | 157.91 | 2,283,697 |
| 2025-07-14 | 164.49 | 164.49 | 159.50 | 159.88 | 159.70 | 1,913,644 |
| 2025-07-11 | 162.19 | 164.50 | 160.81 | 163.98 | 163.80 | 2,892,137 |
| 2025-07-10 | 162.64 | 163.88 | 161.50 | 162.06 | 161.88 | 1,760,111 |
| 2025-07-09 | 161.38 | 165.88 | 161.38 | 162.88 | 162.70 | 2,665,931 |
| 2025-07-08 | 163.83 | 166.16 | 161.50 | 162.11 | 161.93 | 2,650,345 |
| 2025-07-07 | 157.00 | 165.30 | 157.00 | 162.69 | 162.51 | 4,586,735 |
| 2025-07-04 | 149.55 | 162.00 | 147.85 | 158.20 | 158.03 | 5,181,376 |
| 2025-07-03 | 149.98 | 150.92 | 148.20 | 149.55 | 149.38 | 1,274,575 |
| 2025-07-02 | 152.71 | 153.07 | 149.02 | 149.98 | 149.81 | 1,925,402 |
| 2025-07-01 | 153.71 | 155.33 | 151.54 | 153.34 | 153.17 | 2,356,523 |
| 2025-06-30 | 152.59 | 154.97 | 152.10 | 153.71 | 153.54 | 2,169,304 |
| 2025-06-27 | 152.58 | 154.30 | 150.88 | 151.53 | 151.36 | 2,256,638 |
| 2025-06-26 | 151.13 | 154.13 | 150.55 | 151.03 | 150.86 | 2,861,277 |
| 2025-06-25 | 151.90 | 151.98 | 148.08 | 151.00 | 150.83 | 2,849,886 |
| 2025-06-24 | 151.48 | 152.28 | 149.60 | 151.00 | 150.83 | 2,008,288 |
| 2025-06-23 | 147.00 | 155.00 | 146.37 | 151.70 | 151.53 | 3,538,612 |
| 2025-06-20 | 146.80 | 149.50 | 146.21 | 146.50 | 146.34 | 1,491,880 |
| 2025-06-19 | 145.00 | 149.22 | 144.36 | 146.60 | 146.44 | 2,521,346 |
| 2025-06-18 | 139.90 | 146.88 | 139.90 | 145.50 | 145.07 | 2,706,418 |
| 2025-06-17 | 142.67 | 142.67 | 139.92 | 140.43 | 140.01 | 1,191,283 |
| 2025-06-16 | 140.60 | 142.70 | 140.33 | 142.19 | 141.77 | 2,107,898 |
| 2025-06-13 | 139.40 | 142.87 | 138.63 | 142.07 | 141.65 | 2,810,375 |
| 2025-06-12 | 142.79 | 142.79 | 139.39 | 139.70 | 139.29 | 2,233,174 |
| 2025-06-11 | 144.51 | 146.12 | 142.78 | 143.14 | 142.72 | 2,043,562 |
| 2025-06-10 | 151.20 | 151.20 | 143.17 | 144.40 | 143.97 | 3,263,926 |
| 2025-06-09 | 148.88 | 151.22 | 147.62 | 150.88 | 150.43 | 1,699,871 |
| 2025-06-06 | 148.30 | 150.70 | 147.04 | 149.87 | 149.43 | 1,739,199 |
| 2025-06-05 | 143.00 | 149.45 | 142.10 | 149.20 | 148.76 | 3,385,594 |
| 2025-06-04 | 146.12 | 147.09 | 142.10 | 142.10 | 141.68 | 2,929,363 |
| 2025-06-03 | 147.41 | 149.46 | 143.39 | 146.07 | 145.64 | 2,491,129 |
| 2025-05-30 | 150.79 | 151.30 | 147.41 | 147.41 | 146.97 | 1,670,078 |
| 2025-05-29 | 145.40 | 151.99 | 145.15 | 151.60 | 151.15 | 2,185,354 |
| 2025-05-28 | 146.01 | 146.79 | 144.71 | 145.29 | 144.86 | 1,074,969 |
| 2025-05-27 | 148.58 | 149.57 | 145.30 | 145.30 | 144.87 | 1,848,456 |
| 2025-05-26 | 149.71 | 151.48 | 147.30 | 149.50 | 149.06 | 2,136,554 |
| 2025-05-23 | 146.31 | 149.50 | 146.31 | 146.99 | 146.56 | 2,212,065 |
| 2025-05-22 | 150.55 | 151.29 | 148.01 | 148.54 | 148.10 | 1,696,776 |
| 2025-05-21 | 152.84 | 153.90 | 150.00 | 150.55 | 150.10 | 1,716,054 |
| 2025-05-20 | 153.26 | 153.97 | 151.70 | 152.89 | 152.44 | 1,523,234 |
| 2025-05-19 | 152.68 | 155.70 | 152.05 | 152.90 | 152.45 | 1,775,287 |
| 2025-05-16 | 151.99 | 153.60 | 150.99 | 153.43 | 152.98 | 979,235 |
| 2025-05-15 | 155.21 | 155.58 | 152.59 | 152.68 | 152.23 | 1,318,506 |
| 2025-05-14 | 155.20 | 155.98 | 153.50 | 155.60 | 155.14 | 1,527,518 |
| 2025-05-13 | 156.00 | 156.90 | 153.80 | 154.38 | 153.92 | 1,310,030 |
| 2025-05-12 | 156.02 | 158.60 | 153.69 | 154.23 | 153.77 | 2,435,140 |
| 2025-05-09 | 160.50 | 162.39 | 155.51 | 156.02 | 155.56 | 2,150,873 |
| 2025-05-08 | 160.99 | 162.80 | 159.01 | 162.10 | 161.62 | 1,650,651 |
| 2025-05-07 | 166.66 | 166.66 | 159.01 | 161.00 | 160.52 | 3,152,663 |
| 2025-05-06 | 155.90 | 162.48 | 155.90 | 161.98 | 161.50 | 3,734,783 |
| 2025-04-30 | 160.20 | 160.53 | 152.50 | 156.38 | 155.92 | 5,265,337 |
| 2025-04-29 | 161.61 | 164.30 | 159.25 | 163.80 | 163.32 | 2,107,390 |
| 2025-04-28 | 163.50 | 165.55 | 161.00 | 161.53 | 161.05 | 2,156,402 |
| 2025-04-25 | 154.58 | 161.50 | 152.88 | 160.80 | 160.32 | 3,552,610 |
| 2025-04-24 | 154.88 | 156.48 | 152.48 | 153.55 | 153.10 | 1,790,274 |
| 2025-04-23 | 157.51 | 158.38 | 155.01 | 155.48 | 155.02 | 2,240,321 |
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.