PowerTECH Co., Ltd. (301369.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

42.60

-0.26

(-0.61%)

As of 02:07PM CST. Market open.

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	47.73	43.85	41.80	42.60	42.60	1,645,016
27 Jun 2024	45.58	46.30	42.74	42.86	42.86	2,732,845
26 Jun 2024	44.51	46.16	42.77	45.83	45.83	2,742,866
25 Jun 2024	49.26	49.98	44.62	45.00	45.00	3,742,821
24 Jun 2024	50.00	52.50	49.19	49.41	49.41	4,254,637
21 Jun 2024	47.73	54.00	45.03	52.71	52.71	5,886,236
20 Jun 2024	47.97	49.98	47.45	48.91	48.91	4,239,801
19 Jun 2024	47.03	48.46	45.58	48.45	48.45	3,576,728
18 Jun 2024	46.80	47.30	45.85	47.00	47.00	2,442,001
17 Jun 2024	46.30	47.51	45.48	47.37	47.37	2,801,127
14 Jun 2024	46.51	46.53	44.60	46.38	46.38	3,152,990
13 Jun 2024	50.54	50.87	47.10	47.11	47.11	4,308,374
12 Jun 2024	50.08	50.40	49.01	49.96	49.96	3,913,867
11 Jun 2024	48.33	52.20	47.84	51.43	51.43	5,008,629
07 Jun 2024	47.27	49.13	47.00	48.33	48.33	3,868,769
06 Jun 2024	47.00	49.55	45.79	49.08	49.08	5,285,525
05 Jun 2024	45.79	50.30	45.23	45.91	45.91	4,377,270
04 Jun 2024	43.75	50.75	43.55	47.44	47.44	5,403,946
03 Jun 2024	42.21	44.40	42.21	44.40	44.40	2,640,590
31 May 2024	43.07	43.90	42.88	43.18	43.18	2,450,561
31 May 2024	0.18 Dividend
30 May 2024	41.65	44.50	40.94	43.88	43.70	3,385,673
29 May 2024	42.30	43.68	41.83	42.33	42.16	2,296,474
28 May 2024	40.81	43.40	40.44	43.11	42.93	3,206,725
27 May 2024	39.98	41.98	38.28	41.40	41.23	1,726,972
24 May 2024	41.02	41.60	39.77	39.81	39.65	1,082,543
23 May 2024	42.30	42.65	41.23	41.29	41.12	1,172,693
22 May 2024	41.49	42.30	41.15	42.24	42.07	1,007,700
21 May 2024	41.48	41.98	40.91	41.27	41.10	809,561
20 May 2024	42.41	42.93	41.58	41.89	41.72	1,535,971
17 May 2024	40.30	42.68	39.51	42.00	41.83	1,918,361
16 May 2024	40.50	41.15	40.24	40.43	40.26	855,700
15 May 2024	39.80	42.27	39.17	40.36	40.19	1,242,400
14 May 2024	39.58	40.60	39.50	39.83	39.67	1,170,550
13 May 2024	41.08	41.08	38.85	39.13	38.97	1,500,000
10 May 2024	43.06	43.50	41.10	41.23	41.06	1,832,157
09 May 2024	42.50	43.76	42.23	43.75	43.57	1,343,232
08 May 2024	42.80	43.30	42.00	42.15	41.98	899,424
07 May 2024	42.69	43.10	42.12	42.80	42.62	899,550
06 May 2024	42.47	43.13	42.11	42.42	42.25	942,774
30 Apr 2024	42.84	42.94	41.55	41.75	41.58	987,203
29 Apr 2024	41.22	42.96	41.10	42.69	42.51	1,594,300
26 Apr 2024	39.90	42.08	39.66	41.19	41.02	1,878,750
25 Apr 2024	40.01	41.75	39.61	40.96	40.79	1,370,491
24 Apr 2024	39.49	40.60	39.46	40.56	40.39	1,524,766
23 Apr 2024	38.73	40.19	38.60	39.83	39.67	1,747,500
22 Apr 2024	38.15	38.44	36.53	37.60	37.45	818,600
19 Apr 2024	38.95	39.23	38.12	38.25	38.09	1,014,000
18 Apr 2024	39.62	40.37	38.03	38.95	38.79	1,521,650
17 Apr 2024	37.46	39.70	37.25	39.57	39.41	1,835,254
16 Apr 2024	40.00	40.03	35.61	36.34	36.19	1,875,831
15 Apr 2024	41.63	42.98	38.87	40.00	39.84	1,615,791
12 Apr 2024	42.69	43.77	41.90	42.32	42.15	1,296,386
11 Apr 2024	42.94	44.23	42.62	42.69	42.51	1,377,934
10 Apr 2024	47.22	47.22	42.48	43.58	43.40	2,597,654
09 Apr 2024	50.03	50.88	45.08	47.29	47.10	2,426,928
08 Apr 2024	51.35	52.66	49.86	50.03	49.82	2,257,449
03 Apr 2024	49.12	53.20	49.12	53.10	52.88	3,663,092
02 Apr 2024	51.15	51.18	49.04	49.62	49.42	1,887,577
01 Apr 2024	50.88	51.99	50.88	51.46	51.25	2,021,551
29 Mar 2024	50.86	51.50	49.36	50.79	50.58	1,458,036
28 Mar 2024	49.20	51.92	49.10	51.67	51.46	3,170,976
27 Mar 2024	50.50	50.84	47.82	50.10	49.89	3,141,684
26 Mar 2024	52.50	54.42	50.80	51.10	50.89	4,102,155
25 Mar 2024	57.37	57.90	52.80	53.63	53.41	6,856,415
22 Mar 2024	48.96	59.76	48.62	59.76	59.51	9,546,770
21 Mar 2024	48.23	55.19	48.23	49.80	49.60	4,539,931
20 Mar 2024	47.00	47.55	46.48	47.39	47.20	1,810,950
19 Mar 2024	47.00	47.00	46.16	46.43	46.24	1,638,178
18 Mar 2024	45.03	46.70	45.01	46.70	46.51	1,991,337
15 Mar 2024	44.55	45.05	43.80	45.03	44.85	1,138,404
14 Mar 2024	45.23	45.67	43.82	44.60	44.42	1,709,799
13 Mar 2024	46.49	46.79	45.60	45.85	45.66	1,735,979
12 Mar 2024	45.99	46.99	45.61	46.12	45.93	1,842,181
11 Mar 2024	45.59	46.25	45.00	46.19	46.00	2,047,324
08 Mar 2024	45.20	46.85	44.60	46.60	46.41	2,504,505
07 Mar 2024	46.71	47.88	44.81	45.01	44.83	3,157,519
06 Mar 2024	48.25	48.73	45.77	47.66	47.46	4,730,234
05 Mar 2024	43.79	52.88	43.51	49.81	49.61	5,702,398
04 Mar 2024	43.76	44.38	42.38	44.07	43.89	1,576,588
01 Mar 2024	43.76	44.80	43.40	43.95	43.77	1,916,462
29 Feb 2024	39.00	43.40	38.80	42.70	42.52	2,161,854
28 Feb 2024	45.21	46.21	39.98	40.16	40.00	2,709,654
27 Feb 2024	42.60	44.25	41.75	44.25	44.07	1,495,896
26 Feb 2024	42.05	44.15	41.38	42.83	42.65	1,726,100
23 Feb 2024	40.70	42.13	40.01	41.93	41.76	1,638,608
22 Feb 2024	38.00	39.95	37.99	39.85	39.69	1,464,000
21 Feb 2024	37.37	39.79	37.01	38.29	38.13	1,445,235
20 Feb 2024	37.50	38.17	36.13	37.92	37.76	1,217,458
19 Feb 2024	35.80	37.50	35.80	37.36	37.21	1,792,556
08 Feb 2024	30.21	35.95	30.20	35.50	35.35	2,296,774
07 Feb 2024	32.50	33.00	30.24	30.88	30.75	2,045,041
06 Feb 2024	31.46	33.96	29.21	32.60	32.47	1,827,134
05 Feb 2024	37.18	37.18	31.31	32.10	31.97	1,554,278
02 Feb 2024	39.62	40.93	36.10	37.50	37.35	1,231,634
01 Feb 2024	40.02	41.35	39.30	40.09	39.93	1,061,224
31 Jan 2024	43.86	44.00	40.50	40.53	40.36	1,059,726
30 Jan 2024	44.55	45.47	43.48	43.49	43.31	883,684
29 Jan 2024	47.01	48.48	45.15	45.16	44.97	1,213,026
26 Jan 2024	47.91	50.49	47.18	47.51	47.32	1,647,043
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6067-0.0017(-0.27%)

NZD/EUR0.5671-0.0007(-0.12%)

ALL ORDS8,016.70+13.90(+0.17%)

ASX 2007,771.10+11.50(+0.15%)

OIL82.28+0.54(+0.66%)

PowerTECH Co., Ltd. (301369.SZ)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6067
-0.0017(-0.27%)

NZD/EUR
0.5671
-0.0007(-0.12%)

ALL ORDS
8,016.70
+13.90(+0.17%)

ASX 200
7,771.10
+11.50(+0.15%)

OIL
82.28
+0.54(+0.66%)