PNC Process Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.000	22.400	21.310	21.390	21.390	27,635,400
2026-10-20	22.140	22.880	21.710	21.940	21.940	31,365,313
2026-10-19	22.980	23.270	21.620	22.140	22.140	32,680,674
2026-10-16	25.430	25.980	22.810	22.990	22.990	57,001,981
2026-10-15	20.710	23.770	20.620	23.770	23.770	39,529,243
2026-10-14	22.520	22.790	21.610	21.610	21.610	27,032,367
2026-10-13	21.180	23.960	20.770	22.890	22.890	45,910,582
2026-10-12	20.580	22.800	20.200	21.910	21.910	35,047,261
2026-10-09	21.430	21.430	19.960	20.730	20.730	18,297,091
2026-10-08	22.590	22.590	21.250	21.500	21.500	12,615,558
2026-09-30	23.180	23.190	22.070	22.220	22.220	12,598,511
2026-09-29	22.980	23.400	22.660	22.950	22.950	10,244,988
2026-09-28	24.110	24.240	22.770	23.050	23.050	20,097,540
2026-09-24	24.070	25.010	24.030	24.300	24.300	22,901,410
2026-09-23	24.070	24.480	23.850	24.240	24.240	13,786,556
2026-09-22	24.450	24.780	23.950	24.030	24.030	17,868,128
2026-09-21	24.500	24.580	23.910	24.200	24.200	18,633,302
2026-09-18	24.350	24.660	23.850	24.380	24.380	20,376,615
2026-09-17	24.000	24.640	23.730	23.960	23.960	15,945,249
2026-09-16	23.620	24.350	23.190	24.240	24.240	18,158,519
2026-09-15	23.180	23.960	23.020	23.610	23.610	11,548,600
2026-09-14	22.800	23.490	22.410	23.270	23.270	12,231,293
2026-09-11	23.360	23.500	22.440	23.100	23.100	15,901,357
2026-09-10	23.250	24.080	22.870	23.690	23.690	15,445,040
2026-09-09	23.980	24.220	23.260	23.410	23.410	12,683,769
2026-09-08	24.080	24.380	23.670	23.800	23.800	14,966,359
2026-09-07	23.700	24.480	23.330	24.170	24.170	21,264,327
2026-09-04	24.980	25.150	23.070	23.290	23.290	24,187,841
2026-09-03	24.450	25.020	23.980	24.630	24.630	18,821,631
2026-09-02	23.770	24.550	23.500	24.260	24.260	16,074,523
2026-09-01	25.100	25.100	24.000	24.100	24.100	16,441,691
2026-08-31	24.540	25.080	24.330	25.010	25.010	14,951,491
2026-08-28	25.550	26.220	24.990	25.020	25.020	23,402,929
2026-08-27	24.840	26.190	24.430	25.630	25.630	25,899,580
2026-08-26	25.820	25.890	24.520	24.720	24.720	20,462,319
2026-08-25	24.680	26.000	24.110	25.690	25.690	28,609,895
2026-08-24	25.400	25.800	24.920	25.500	25.500	22,340,260
2026-08-21	25.180	25.860	24.800	25.410	25.410	16,947,252
2026-08-20	26.330	26.360	25.140	25.360	25.360	23,722,181
2026-08-19	26.520	27.590	25.890	25.980	25.980	35,510,900
2026-08-18	26.950	28.270	26.950	27.660	27.660	46,618,303
2026-08-17	26.080	27.610	25.660	27.140	27.140	50,708,277
2026-08-14	27.000	27.280	25.610	26.050	26.050	34,991,100
2026-08-13	28.030	28.580	26.200	26.300	26.300	55,933,306
2026-08-12	25.030	27.300	24.960	27.300	27.300	25,173,922
2026-08-11	24.730	25.500	24.500	24.820	24.820	34,759,446
2026-08-10	24.180	25.410	24.050	25.080	25.080	46,354,078
2026-08-07	23.420	24.020	23.000	23.790	23.790	43,821,142
2026-08-06	22.570	23.840	22.500	23.590	23.590	50,156,658
2026-08-05	21.500	23.470	21.500	23.160	23.160	61,691,786
2026-08-04	21.410	22.170	20.920	21.840	21.840	48,240,626
2026-08-03	21.000	21.870	20.770	21.200	21.200	41,682,125
2026-07-31	23.280	23.400	21.700	21.700	21.700	76,769,772
2026-07-30	23.660	23.970	22.290	22.290	22.290	49,226,939
2026-07-29	25.100	25.710	23.400	24.770	24.770	84,760,571
2026-07-28	27.370	27.370	25.710	26.000	26.000	92,685,307
2026-07-27	23.760	24.880	23.500	24.880	24.880	35,650,300
2026-07-24	20.300	22.620	20.130	22.620	22.620	19,075,110
2026-07-23	21.230	21.660	20.380	20.560	20.560	22,665,359
2026-07-22	21.440	22.600	21.080	21.260	21.260	38,735,683

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1586 CNY
2021-07-19	0.1636 CNY
2020-06-29	0.0856 CNY
2019-06-24	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.