Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 150.50 | 158.60 | 149.89 | 154.95 | 154.49 | 4,071,631 |
| 2025-01-16 | 151.10 | 154.37 | 149.12 | 151.04 | 150.59 | 3,608,067 |
| 2025-01-15 | 151.70 | 152.48 | 147.75 | 149.51 | 149.07 | 3,095,415 |
| 2025-01-14 | 145.65 | 151.80 | 144.00 | 151.63 | 151.18 | 4,552,538 |
| 2025-01-13 | 141.57 | 144.81 | 141.11 | 144.24 | 143.81 | 3,021,824 |
| 2025-01-10 | 146.21 | 151.80 | 143.20 | 143.20 | 142.78 | 3,840,009 |
| 2025-01-09 | 146.80 | 149.29 | 145.30 | 146.11 | 145.68 | 2,497,614 |
| 2025-01-08 | 146.87 | 148.90 | 141.16 | 147.00 | 146.57 | 3,733,711 |
| 2025-01-07 | 147.50 | 150.17 | 146.08 | 148.18 | 147.74 | 2,816,846 |
| 2025-01-06 | 148.60 | 151.37 | 145.27 | 145.76 | 145.33 | 2,649,726 |
| 2025-01-03 | 148.20 | 152.99 | 146.82 | 148.00 | 147.56 | 4,129,163 |
| 2025-01-02 | 154.59 | 154.67 | 144.97 | 146.70 | 146.27 | 4,223,354 |
| 2024-12-31 | 160.79 | 161.90 | 153.66 | 153.67 | 153.22 | 4,286,997 |
| 2024-12-30 | 162.98 | 164.84 | 159.20 | 160.38 | 159.91 | 4,069,175 |
| 2024-12-27 | 163.81 | 169.20 | 161.39 | 163.06 | 162.58 | 4,211,932 |
| 2024-12-26 | 163.54 | 165.90 | 161.70 | 163.22 | 162.74 | 3,500,827 |
| 2024-12-25 | 170.20 | 170.99 | 163.77 | 163.77 | 163.29 | 3,590,255 |
| 2024-12-24 | 169.33 | 172.00 | 165.30 | 170.10 | 169.60 | 4,048,386 |
| 2024-12-23 | 167.99 | 174.60 | 164.60 | 170.01 | 169.51 | 4,900,474 |
| 2024-12-20 | 164.88 | 174.21 | 163.43 | 168.56 | 168.06 | 5,330,322 |
| 2024-12-19 | 164.00 | 166.50 | 161.50 | 164.40 | 163.91 | 4,002,286 |
| 2024-12-18 | 165.00 | 170.50 | 164.23 | 166.55 | 166.06 | 3,913,790 |
| 2024-12-17 | 164.20 | 166.98 | 162.60 | 163.97 | 163.49 | 2,769,320 |
| 2024-12-16 | 170.00 | 170.00 | 161.20 | 164.20 | 163.71 | 5,898,439 |
| 2024-12-13 | 172.00 | 174.61 | 169.00 | 171.50 | 170.99 | 5,777,188 |
| 2024-12-12 | 174.90 | 176.07 | 172.77 | 173.71 | 173.20 | 3,554,492 |
| 2024-12-11 | 180.99 | 181.00 | 174.30 | 175.15 | 174.63 | 3,765,081 |
| 2024-12-10 | 189.00 | 190.80 | 179.52 | 180.15 | 179.62 | 3,492,738 |
| 2024-12-09 | 183.22 | 185.00 | 178.64 | 180.96 | 180.42 | 3,084,781 |
| 2024-12-06 | 184.00 | 187.98 | 182.02 | 184.02 | 183.48 | 3,838,711 |
| 2024-12-05 | 184.15 | 185.98 | 179.50 | 183.80 | 183.26 | 4,431,051 |
| 2024-12-04 | 193.03 | 193.69 | 184.95 | 187.10 | 186.55 | 3,470,147 |
| 2024-12-03 | 199.50 | 202.67 | 185.28 | 189.91 | 189.35 | 5,030,689 |
| 2024-12-02 | 199.64 | 201.00 | 195.51 | 198.00 | 197.41 | 3,433,075 |
| 2024-11-29 | 194.30 | 204.95 | 193.80 | 199.31 | 198.72 | 4,039,427 |
| 2024-11-28 | 191.00 | 199.90 | 189.01 | 195.60 | 195.02 | 4,901,098 |
| 2024-11-27 | 187.20 | 192.00 | 178.60 | 190.13 | 189.57 | 4,430,183 |
| 2024-11-26 | 190.94 | 194.99 | 189.02 | 189.90 | 189.34 | 2,902,716 |
| 2024-11-25 | 191.05 | 198.38 | 187.00 | 191.86 | 191.29 | 4,341,654 |
| 2024-11-22 | 193.00 | 200.12 | 190.00 | 190.10 | 189.54 | 4,093,292 |
| 2024-11-21 | 189.00 | 198.67 | 187.86 | 194.31 | 193.74 | 4,770,944 |
| 2024-11-20 | 187.00 | 189.90 | 185.00 | 187.86 | 187.30 | 3,157,301 |
| 2024-11-19 | 185.85 | 191.58 | 178.00 | 188.48 | 187.92 | 5,625,902 |
| 2024-11-18 | 182.00 | 193.98 | 178.62 | 186.98 | 186.43 | 6,158,317 |
| 2024-11-15 | 205.00 | 205.00 | 180.00 | 184.00 | 183.46 | 8,440,623 |
| 2024-11-14 | 203.86 | 216.00 | 203.17 | 205.50 | 204.89 | 5,719,143 |
| 2024-11-13 | 200.00 | 216.52 | 197.36 | 206.89 | 206.28 | 6,986,737 |
| 2024-11-12 | 208.32 | 212.20 | 197.81 | 200.00 | 199.41 | 8,709,907 |
| 2024-11-11 | 197.49 | 216.38 | 195.17 | 212.45 | 211.82 | 12,449,055 |
| 2024-11-08 | 182.50 | 206.60 | 181.10 | 188.78 | 188.22 | 8,905,988 |
| 2024-11-07 | 175.50 | 180.00 | 171.88 | 177.60 | 177.07 | 5,153,616 |
| 2024-11-06 | 169.00 | 184.79 | 167.18 | 177.20 | 176.68 | 7,594,671 |
| 2024-11-05 | 167.90 | 176.60 | 166.10 | 169.01 | 168.51 | 7,211,987 |
| 2024-11-04 | 154.14 | 170.26 | 153.60 | 167.90 | 167.40 | 7,466,480 |
| 2024-11-01 | 160.08 | 164.58 | 154.92 | 155.11 | 154.65 | 4,939,843 |
| 2024-10-31 | 151.50 | 163.62 | 150.19 | 161.00 | 160.52 | 6,472,344 |
| 2024-10-30 | 151.44 | 154.78 | 149.13 | 151.54 | 151.09 | 4,659,883 |
| 2024-10-29 | 154.03 | 159.43 | 152.20 | 152.92 | 152.47 | 6,299,682 |
| 2024-10-28 | 161.26 | 163.90 | 153.83 | 157.20 | 156.74 | 5,421,156 |
| 2024-10-25 | 156.79 | 166.50 | 156.79 | 161.26 | 160.78 | 5,837,753 |
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.