Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 156.56 | 159.00 | 154.63 | 157.00 | 156.54 | 2,274,780 |
| 2025-04-21 | 151.49 | 159.88 | 150.35 | 157.27 | 156.80 | 3,739,045 |
| 2025-04-18 | 157.53 | 157.98 | 152.80 | 152.80 | 152.35 | 2,480,808 |
| 2025-04-17 | 157.58 | 160.50 | 156.50 | 158.53 | 158.06 | 1,946,653 |
| 2025-04-16 | 158.70 | 161.88 | 155.55 | 160.00 | 159.53 | 2,171,454 |
| 2025-04-15 | 157.00 | 159.20 | 155.08 | 158.71 | 158.24 | 2,241,971 |
| 2025-04-14 | 164.52 | 164.99 | 156.59 | 158.70 | 158.23 | 4,575,136 |
| 2025-04-11 | 161.00 | 168.50 | 159.87 | 164.51 | 164.02 | 5,495,066 |
| 2025-04-10 | 164.00 | 165.11 | 158.89 | 162.93 | 162.45 | 5,040,539 |
| 2025-04-09 | 152.50 | 167.96 | 152.50 | 164.52 | 164.03 | 6,512,400 |
| 2025-04-08 | 156.55 | 161.50 | 152.50 | 156.73 | 156.27 | 4,059,911 |
| 2025-04-07 | 159.90 | 165.80 | 148.00 | 154.00 | 153.54 | 5,359,358 |
| 2025-04-03 | 162.00 | 169.38 | 160.77 | 163.58 | 163.10 | 3,013,466 |
| 2025-04-02 | 161.79 | 162.60 | 158.90 | 162.27 | 161.79 | 1,697,925 |
| 2025-04-01 | 158.03 | 167.00 | 157.51 | 162.31 | 161.83 | 4,436,703 |
| 2025-03-31 | 156.00 | 160.75 | 155.00 | 157.51 | 157.04 | 4,065,654 |
| 2025-03-28 | 170.90 | 172.69 | 155.80 | 157.29 | 156.82 | 8,815,631 |
| 2025-03-27 | 170.81 | 174.88 | 167.33 | 171.20 | 170.69 | 2,377,152 |
| 2025-03-26 | 173.21 | 174.50 | 169.69 | 172.21 | 171.70 | 1,629,389 |
| 2025-03-25 | 173.50 | 175.47 | 170.85 | 173.65 | 173.14 | 1,719,072 |
| 2025-03-24 | 167.00 | 175.48 | 166.42 | 173.32 | 172.81 | 3,503,365 |
| 2025-03-21 | 168.70 | 171.50 | 165.31 | 167.46 | 166.96 | 3,105,868 |
| 2025-03-20 | 171.00 | 171.91 | 168.05 | 168.60 | 168.10 | 2,644,836 |
| 2025-03-19 | 178.31 | 179.32 | 171.50 | 172.22 | 171.71 | 4,375,194 |
| 2025-03-18 | 180.95 | 182.98 | 178.00 | 179.33 | 178.80 | 2,012,563 |
| 2025-03-17 | 177.00 | 181.99 | 177.00 | 179.51 | 178.98 | 2,217,281 |
| 2025-03-14 | 178.00 | 181.48 | 175.89 | 179.01 | 178.48 | 3,826,777 |
| 2025-03-13 | 180.84 | 181.71 | 175.88 | 178.00 | 177.47 | 2,731,500 |
| 2025-03-12 | 190.00 | 190.01 | 179.00 | 180.67 | 180.14 | 6,698,918 |
| 2025-03-11 | 189.50 | 196.68 | 189.06 | 191.60 | 191.03 | 3,297,177 |
| 2025-03-10 | 191.72 | 196.60 | 189.91 | 192.59 | 192.02 | 3,554,259 |
| 2025-03-07 | 192.36 | 196.96 | 190.90 | 194.99 | 194.41 | 4,911,053 |
| 2025-03-06 | 185.95 | 206.00 | 185.00 | 193.01 | 192.44 | 10,397,822 |
| 2025-03-05 | 174.90 | 177.60 | 173.50 | 175.73 | 175.21 | 2,733,930 |
| 2025-03-04 | 172.01 | 178.59 | 169.23 | 175.04 | 174.52 | 4,940,832 |
| 2025-03-03 | 179.79 | 179.79 | 173.02 | 175.14 | 174.62 | 4,390,652 |
| 2025-02-28 | 185.99 | 190.59 | 177.64 | 178.00 | 177.47 | 5,843,099 |
| 2025-02-27 | 184.67 | 186.45 | 178.00 | 183.87 | 183.33 | 5,470,375 |
| 2025-02-26 | 187.40 | 188.45 | 178.50 | 185.52 | 184.97 | 6,648,498 |
| 2025-02-25 | 183.24 | 199.20 | 182.09 | 187.46 | 186.91 | 11,093,285 |
| 2025-02-24 | 171.98 | 181.50 | 171.81 | 177.22 | 176.70 | 6,413,435 |
| 2025-02-21 | 168.00 | 173.00 | 166.50 | 171.81 | 171.30 | 6,142,596 |
| 2025-02-20 | 171.00 | 171.50 | 166.88 | 167.99 | 167.49 | 3,577,040 |
| 2025-02-19 | 164.09 | 173.33 | 163.96 | 170.00 | 169.50 | 6,607,951 |
| 2025-02-18 | 164.58 | 171.57 | 162.03 | 163.50 | 163.02 | 5,629,274 |
| 2025-02-17 | 155.55 | 164.20 | 155.54 | 163.46 | 162.98 | 4,959,341 |
| 2025-02-14 | 161.04 | 164.22 | 156.01 | 157.28 | 156.81 | 4,387,069 |
| 2025-02-13 | 161.31 | 165.56 | 160.41 | 162.86 | 162.38 | 5,729,771 |
| 2025-02-12 | 159.69 | 165.64 | 158.00 | 161.92 | 161.44 | 4,753,282 |
| 2025-02-11 | 159.50 | 161.91 | 156.18 | 159.81 | 159.34 | 3,956,474 |
| 2025-02-10 | 157.13 | 161.60 | 153.62 | 159.88 | 159.41 | 5,092,835 |
| 2025-02-07 | 158.00 | 159.47 | 153.61 | 157.11 | 156.65 | 4,892,069 |
| 2025-02-06 | 144.40 | 159.99 | 143.00 | 158.00 | 157.53 | 7,460,293 |
| 2025-02-05 | 145.50 | 145.79 | 141.00 | 144.64 | 144.21 | 3,808,772 |
| 2025-01-27 | 148.00 | 149.40 | 142.36 | 142.65 | 142.23 | 2,343,855 |
| 2025-01-24 | 145.10 | 149.89 | 145.01 | 148.00 | 147.56 | 2,539,136 |
| 2025-01-23 | 150.69 | 151.44 | 146.46 | 147.00 | 146.57 | 3,016,222 |
| 2025-01-22 | 150.00 | 151.00 | 147.27 | 148.07 | 147.63 | 3,545,403 |
| 2025-01-21 | 157.74 | 157.74 | 149.66 | 151.36 | 150.91 | 4,311,697 |
| 2025-01-20 | 157.78 | 157.94 | 151.11 | 153.70 | 153.25 | 4,146,585 |
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.