Piotech Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 151.96 | 160.95 | 150.00 | 156.00 | 155.54 | 6,142,311 |
| 2024-10-23 | 147.00 | 157.70 | 146.12 | 154.49 | 154.03 | 6,470,015 |
| 2024-10-22 | 152.70 | 152.70 | 146.20 | 148.72 | 148.28 | 6,774,175 |
| 2024-10-21 | 156.90 | 169.97 | 151.05 | 153.86 | 153.41 | 12,189,626 |
| 2024-10-18 | 138.50 | 159.90 | 136.03 | 153.85 | 153.40 | 8,050,633 |
| 2024-10-17 | 141.00 | 142.66 | 137.68 | 137.73 | 137.32 | 2,939,644 |
| 2024-10-16 | 133.56 | 142.65 | 133.56 | 139.04 | 138.63 | 2,887,421 |
| 2024-10-15 | 144.78 | 151.00 | 142.17 | 143.05 | 142.63 | 4,884,750 |
| 2024-10-14 | 140.76 | 147.75 | 136.01 | 143.30 | 142.88 | 4,983,820 |
| 2024-10-11 | 150.00 | 152.76 | 137.90 | 139.78 | 139.37 | 5,036,620 |
| 2024-10-10 | 169.00 | 169.00 | 149.78 | 151.50 | 151.05 | 7,547,228 |
| 2024-10-09 | 167.00 | 188.20 | 160.75 | 167.70 | 167.20 | 11,955,788 |
| 2024-10-08 | 172.80 | 172.80 | 160.00 | 172.80 | 172.29 | 9,783,695 |
| 2024-09-30 | 129.18 | 144.00 | 127.10 | 144.00 | 143.57 | 6,802,888 |
| 2024-09-27 | 113.50 | 121.38 | 112.55 | 121.25 | 120.89 | 2,382,510 |
| 2024-09-26 | 106.00 | 110.60 | 104.57 | 110.60 | 110.27 | 2,534,975 |
| 2024-09-25 | 109.70 | 111.11 | 105.18 | 105.80 | 105.49 | 3,175,588 |
| 2024-09-24 | 104.55 | 108.47 | 101.40 | 107.50 | 107.18 | 3,461,211 |
| 2024-09-23 | 110.98 | 110.98 | 103.28 | 103.45 | 103.14 | 3,580,035 |
| 2024-09-20 | 114.50 | 114.99 | 109.00 | 110.80 | 110.47 | 2,206,994 |
| 2024-09-19 | 114.08 | 115.80 | 111.06 | 114.60 | 114.26 | 1,532,580 |
| 2024-09-18 | 116.94 | 116.95 | 113.00 | 113.83 | 113.49 | 1,296,049 |
| 2024-09-13 | 117.97 | 118.59 | 114.01 | 116.54 | 116.20 | 1,840,662 |
| 2024-09-12 | 120.57 | 122.00 | 117.51 | 117.51 | 117.16 | 1,138,788 |
| 2024-09-11 | 120.34 | 122.44 | 119.56 | 120.82 | 120.46 | 1,065,410 |
| 2024-09-10 | 118.88 | 120.83 | 117.79 | 120.50 | 120.14 | 1,010,791 |
| 2024-09-09 | 119.00 | 120.73 | 117.35 | 118.41 | 118.06 | 713,888 |
| 2024-09-06 | 124.94 | 124.94 | 118.38 | 118.80 | 118.45 | 1,349,206 |
| 2024-09-05 | 123.50 | 124.90 | 122.65 | 124.55 | 124.18 | 875,254 |
| 2024-09-04 | 120.00 | 124.90 | 118.00 | 123.00 | 122.64 | 1,214,179 |
| 2024-09-03 | 120.97 | 123.50 | 120.49 | 121.31 | 120.95 | 946,756 |
| 2024-09-02 | 127.89 | 128.28 | 120.68 | 120.96 | 120.60 | 1,433,292 |
| 2024-08-30 | 125.03 | 129.50 | 124.15 | 128.40 | 128.02 | 2,617,645 |
| 2024-08-29 | 123.00 | 126.00 | 122.02 | 124.68 | 124.31 | 1,530,703 |
| 2024-08-28 | 122.00 | 125.60 | 122.00 | 123.00 | 122.64 | 1,675,125 |
| 2024-08-27 | 119.44 | 124.01 | 119.43 | 123.00 | 122.64 | 1,803,590 |
| 2024-08-26 | 117.00 | 121.50 | 116.00 | 119.50 | 119.15 | 1,964,183 |
| 2024-08-23 | 119.88 | 119.88 | 113.55 | 117.00 | 116.65 | 2,304,900 |
| 2024-08-22 | 121.02 | 121.26 | 118.00 | 119.29 | 118.94 | 1,497,174 |
| 2024-08-21 | 120.62 | 121.87 | 119.67 | 120.82 | 120.46 | 1,233,507 |
| 2024-08-20 | 125.88 | 125.88 | 119.95 | 120.88 | 120.52 | 2,085,287 |
| 2024-08-19 | 126.17 | 128.17 | 124.42 | 124.99 | 124.62 | 1,275,490 |
| 2024-08-16 | 125.21 | 127.90 | 124.60 | 126.02 | 125.65 | 1,106,304 |
| 2024-08-15 | 124.99 | 127.89 | 122.75 | 125.70 | 125.33 | 2,125,345 |
| 2024-08-14 | 132.00 | 132.50 | 125.00 | 125.00 | 124.63 | 2,569,991 |
| 2024-08-13 | 131.88 | 132.56 | 129.00 | 132.11 | 131.72 | 1,476,050 |
| 2024-08-12 | 131.80 | 132.69 | 130.00 | 131.40 | 131.01 | 1,106,527 |
| 2024-08-09 | 137.60 | 138.59 | 131.60 | 132.00 | 131.61 | 2,695,447 |
| 2024-08-08 | 131.50 | 138.90 | 129.60 | 136.59 | 136.19 | 2,905,264 |
| 2024-08-07 | 131.65 | 135.50 | 131.60 | 132.41 | 132.02 | 2,011,368 |
| 2024-08-06 | 130.20 | 133.93 | 130.00 | 133.38 | 132.99 | 2,862,666 |
| 2024-08-05 | 129.94 | 135.00 | 126.86 | 130.05 | 129.67 | 3,583,030 |
| 2024-08-02 | 132.50 | 136.96 | 130.60 | 131.80 | 131.41 | 3,236,400 |
| 2024-08-01 | 128.52 | 137.48 | 128.52 | 133.82 | 133.42 | 4,183,240 |
| 2024-07-31 | 123.00 | 128.29 | 121.02 | 128.00 | 127.62 | 2,847,977 |
| 2024-07-30 | 122.40 | 125.87 | 120.54 | 123.18 | 122.82 | 1,858,117 |
| 2024-07-29 | 125.90 | 127.76 | 122.12 | 122.40 | 122.04 | 1,664,159 |
| 2024-07-26 | 120.92 | 127.90 | 120.20 | 126.00 | 125.63 | 2,291,999 |
| 2024-07-25 | 119.24 | 122.60 | 119.24 | 121.36 | 121.00 | 1,689,061 |
| 2024-07-24 | 123.50 | 124.80 | 120.50 | 121.30 | 120.94 | 1,943,207 |
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.