PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 21.120 | 21.580 | 20.900 | 21.230 | 21.230 | 3,304,967 |
| 2024-07-24 | 21.790 | 22.210 | 21.300 | 21.360 | 21.360 | 4,778,212 |
| 2024-07-23 | 22.700 | 22.700 | 21.820 | 21.880 | 21.880 | 5,110,752 |
| 2024-07-22 | 23.090 | 23.090 | 22.710 | 22.780 | 22.780 | 6,333,440 |
| 2024-07-19 | 22.430 | 23.200 | 22.350 | 22.930 | 22.930 | 8,850,040 |
| 2024-07-18 | 21.940 | 22.800 | 21.880 | 22.530 | 22.530 | 8,634,952 |
| 2024-07-17 | 22.270 | 22.430 | 21.930 | 22.130 | 22.130 | 4,272,340 |
| 2024-07-16 | 21.830 | 22.280 | 21.780 | 22.230 | 22.230 | 3,578,360 |
| 2024-07-15 | 22.210 | 22.460 | 21.940 | 22.000 | 22.000 | 2,973,604 |
| 2024-07-12 | 22.200 | 22.380 | 21.940 | 22.210 | 22.210 | 3,169,380 |
| 2024-07-11 | 22.130 | 22.500 | 21.930 | 22.260 | 22.260 | 5,213,220 |
| 2024-07-10 | 21.580 | 22.050 | 21.490 | 21.730 | 21.730 | 4,377,900 |
| 2024-07-09 | 20.680 | 21.700 | 20.620 | 21.630 | 21.630 | 5,292,745 |
| 2024-07-08 | 21.380 | 21.450 | 20.840 | 20.900 | 20.900 | 3,639,840 |
| 2024-07-05 | 21.170 | 21.170 | 21.170 | 21.170 | 21.170 | 0 |
| 2024-07-04 | 21.900 | 22.060 | 21.030 | 21.170 | 21.170 | 5,717,646 |
| 2024-07-03 | 22.340 | 22.480 | 21.760 | 21.990 | 21.990 | 5,851,862 |
| 2024-07-02 | 22.930 | 22.930 | 22.230 | 22.350 | 22.350 | 4,269,962 |
| 2024-07-01 | 23.100 | 23.200 | 22.470 | 22.910 | 22.910 | 3,901,211 |
| 2024-06-28 | 22.860 | 23.380 | 22.750 | 23.010 | 23.010 | 3,542,480 |
| 2024-06-27 | 23.400 | 23.580 | 22.830 | 22.860 | 22.860 | 3,990,100 |
| 2024-06-26 | 22.600 | 23.660 | 22.200 | 23.560 | 23.560 | 6,782,236 |
| 2024-06-25 | 23.600 | 23.700 | 22.270 | 22.540 | 22.540 | 8,890,727 |
| 2024-06-24 | 24.610 | 24.940 | 23.520 | 23.550 | 23.550 | 6,418,304 |
| 2024-06-21 | 24.700 | 24.800 | 24.200 | 24.700 | 24.700 | 5,550,168 |
| 2024-06-20 | 24.950 | 25.520 | 24.760 | 24.970 | 24.970 | 9,484,678 |
| 2024-06-19 | 25.280 | 25.390 | 24.690 | 24.950 | 24.950 | 6,127,820 |
| 2024-06-18 | 25.520 | 25.720 | 25.070 | 25.270 | 25.270 | 7,648,952 |
| 2024-06-17 | 25.100 | 25.570 | 24.950 | 25.520 | 25.520 | 7,721,949 |
| 2024-06-14 | 24.910 | 25.150 | 24.730 | 25.100 | 25.100 | 5,354,777 |
| 2024-06-13 | 24.970 | 25.350 | 24.950 | 25.140 | 25.140 | 8,219,876 |
| 2024-06-12 | 24.740 | 25.060 | 24.650 | 25.050 | 25.050 | 6,306,120 |
| 2024-06-11 | 23.730 | 24.870 | 23.610 | 24.870 | 24.870 | 8,676,926 |
| 2024-06-07 | 23.960 | 24.340 | 23.530 | 23.850 | 23.850 | 5,109,040 |
| 2024-06-06 | 24.550 | 24.900 | 23.760 | 23.840 | 23.840 | 7,179,700 |
| 2024-06-05 | 24.280 | 24.850 | 24.200 | 24.290 | 24.290 | 4,793,960 |
| 2024-06-04 | 24.630 | 24.630 | 24.030 | 24.390 | 24.390 | 5,255,638 |
| 2024-06-03 | 24.700 | 25.080 | 24.450 | 24.740 | 24.740 | 6,133,171 |
| 2024-05-31 | 24.900 | 25.210 | 24.600 | 24.670 | 24.670 | 8,549,460 |
| 2024-05-30 | 24.190 | 25.460 | 24.070 | 25.210 | 25.210 | 10,890,190 |
| 2024-05-29 | 24.310 | 24.720 | 24.200 | 24.420 | 24.420 | 3,963,500 |
| 2024-05-28 | 24.460 | 25.180 | 24.300 | 24.440 | 24.440 | 8,437,228 |
| 2024-05-27 | 23.510 | 24.460 | 23.080 | 24.460 | 24.460 | 5,990,157 |
| 2024-05-24 | 23.920 | 24.060 | 23.480 | 23.510 | 23.510 | 3,446,770 |
| 2024-05-23 | 24.580 | 24.580 | 23.900 | 23.910 | 23.910 | 4,024,496 |
| 2024-05-22 | 24.380 | 24.630 | 24.160 | 24.580 | 24.580 | 3,487,725 |
| 2024-05-21 | 24.700 | 24.700 | 24.300 | 24.370 | 24.370 | 3,371,280 |
| 2024-05-20 | 24.820 | 24.910 | 24.600 | 24.800 | 24.800 | 3,824,096 |
| 2024-05-17 | 24.370 | 24.690 | 24.220 | 24.660 | 24.660 | 3,461,776 |
| 2024-05-16 | 24.740 | 24.950 | 24.280 | 24.300 | 24.300 | 5,230,940 |
| 2024-05-15 | 25.200 | 25.290 | 24.610 | 24.620 | 24.620 | 4,476,320 |
| 2024-05-14 | 25.510 | 25.850 | 25.160 | 25.170 | 25.170 | 5,055,843 |
| 2024-05-13 | 25.470 | 25.730 | 25.010 | 25.340 | 25.340 | 5,267,964 |
| 2024-05-10 | 25.990 | 25.990 | 25.540 | 25.760 | 25.760 | 6,451,599 |
| 2024-05-09 | 25.010 | 26.060 | 25.010 | 26.010 | 26.010 | 10,607,490 |
| 2024-05-08 | 25.110 | 25.300 | 24.690 | 25.100 | 25.100 | 5,195,499 |
| 2024-05-07 | 25.190 | 25.380 | 25.060 | 25.310 | 25.310 | 3,918,246 |
| 2024-05-06 | 25.120 | 25.550 | 25.110 | 25.300 | 25.300 | 6,119,669 |
| 2024-04-30 | 25.310 | 25.400 | 24.650 | 24.880 | 24.880 | 9,279,117 |
| 2024-04-29 | 24.770 | 25.660 | 24.770 | 25.660 | 25.660 | 7,880,461 |
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.