PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.180 | 24.870 | 24.150 | 24.770 | 24.770 | 5,716,141 |
| 2024-04-25 | 24.350 | 24.680 | 24.130 | 24.210 | 24.210 | 3,843,526 |
| 2024-04-24 | 24.090 | 24.550 | 23.970 | 24.520 | 24.520 | 3,989,862 |
| 2024-04-23 | 24.170 | 24.450 | 23.920 | 24.050 | 24.050 | 2,784,419 |
| 2024-04-22 | 23.580 | 24.360 | 23.260 | 24.170 | 24.170 | 4,834,456 |
| 2024-04-19 | 24.360 | 24.500 | 23.430 | 23.820 | 23.820 | 5,313,611 |
| 2024-04-18 | 24.160 | 24.750 | 23.910 | 24.520 | 24.520 | 6,223,522 |
| 2024-04-17 | 23.800 | 24.350 | 23.700 | 24.320 | 24.320 | 5,927,021 |
| 2024-04-16 | 24.600 | 24.660 | 23.330 | 23.420 | 23.420 | 7,354,678 |
| 2024-04-15 | 24.500 | 25.250 | 24.370 | 24.670 | 24.670 | 6,911,489 |
| 2024-04-12 | 25.000 | 25.210 | 24.100 | 24.430 | 24.430 | 7,451,775 |
| 2024-04-11 | 25.250 | 25.790 | 24.770 | 24.870 | 24.870 | 6,882,249 |
| 2024-04-10 | 26.950 | 26.960 | 25.390 | 25.400 | 25.400 | 10,014,468 |
| 2024-04-09 | 27.500 | 27.540 | 26.690 | 27.130 | 27.130 | 8,745,010 |
| 2024-04-08 | 26.320 | 27.730 | 26.320 | 27.500 | 27.500 | 14,259,791 |
| 2024-04-03 | 26.350 | 27.250 | 26.350 | 26.620 | 26.620 | 7,867,058 |
| 2024-04-02 | 27.400 | 27.430 | 26.420 | 26.670 | 26.670 | 9,463,996 |
| 2024-04-01 | 27.000 | 27.490 | 26.860 | 27.460 | 27.460 | 10,023,248 |
| 2024-03-29 | 27.720 | 28.120 | 26.380 | 27.000 | 27.000 | 10,643,749 |
| 2024-03-28 | 27.010 | 28.250 | 26.680 | 27.780 | 27.780 | 15,240,087 |
| 2024-03-27 | 28.800 | 28.800 | 27.400 | 27.550 | 27.550 | 20,532,725 |
| 2024-03-26 | 27.990 | 29.370 | 27.930 | 29.310 | 29.310 | 31,643,650 |
| 2024-03-25 | 27.370 | 28.700 | 25.840 | 27.610 | 27.610 | 22,296,770 |
| 2024-03-22 | 26.830 | 27.780 | 26.750 | 27.490 | 27.490 | 18,854,606 |
| 2024-03-21 | 26.980 | 27.430 | 26.730 | 26.990 | 26.990 | 5,586,491 |
| 2024-03-20 | 26.730 | 26.950 | 26.540 | 26.890 | 26.890 | 4,512,771 |
| 2024-03-19 | 27.210 | 27.210 | 26.810 | 26.810 | 26.810 | 5,014,562 |
| 2024-03-18 | 26.970 | 27.230 | 26.770 | 27.220 | 27.220 | 5,592,044 |
| 2024-03-15 | 26.740 | 26.900 | 26.370 | 26.890 | 26.890 | 4,009,077 |
| 2024-03-14 | 26.930 | 27.000 | 26.300 | 26.680 | 26.680 | 5,011,724 |
| 2024-03-13 | 27.110 | 27.330 | 26.900 | 27.020 | 27.020 | 5,943,856 |
| 2024-03-12 | 27.100 | 27.490 | 26.880 | 26.970 | 26.970 | 6,736,805 |
| 2024-03-11 | 26.550 | 27.180 | 26.230 | 27.180 | 27.180 | 6,656,500 |
| 2024-03-08 | 26.300 | 26.780 | 26.100 | 26.700 | 26.700 | 5,125,736 |
| 2024-03-07 | 26.800 | 27.300 | 26.300 | 26.320 | 26.320 | 5,958,593 |
| 2024-03-06 | 26.500 | 26.870 | 26.180 | 26.760 | 26.760 | 6,490,126 |
| 2024-03-05 | 27.380 | 27.380 | 26.520 | 26.730 | 26.730 | 9,066,033 |
| 2024-03-04 | 27.550 | 27.820 | 27.090 | 27.650 | 27.650 | 9,788,750 |
| 2024-03-01 | 27.210 | 27.750 | 26.920 | 27.540 | 27.540 | 12,707,421 |
| 2024-02-29 | 24.920 | 26.810 | 24.920 | 26.810 | 26.810 | 10,995,949 |
| 2024-02-28 | 26.630 | 27.040 | 25.030 | 25.090 | 25.090 | 10,259,341 |
| 2024-02-27 | 25.360 | 26.760 | 25.360 | 26.750 | 26.750 | 7,862,680 |
| 2024-02-26 | 25.850 | 26.190 | 25.610 | 25.730 | 25.730 | 5,457,421 |
| 2024-02-23 | 25.830 | 26.080 | 25.510 | 25.820 | 25.820 | 5,618,977 |
| 2024-02-22 | 25.150 | 26.010 | 25.000 | 25.800 | 25.800 | 7,575,490 |
| 2024-02-21 | 24.600 | 25.670 | 24.600 | 25.060 | 25.060 | 6,731,819 |
| 2024-02-20 | 24.880 | 25.060 | 24.520 | 25.000 | 25.000 | 4,246,209 |
| 2024-02-19 | 24.990 | 25.300 | 24.600 | 25.030 | 25.030 | 5,748,001 |
| 2024-02-08 | 24.600 | 25.580 | 24.600 | 24.800 | 24.800 | 7,872,743 |
| 2024-02-07 | 23.100 | 24.580 | 23.080 | 24.210 | 24.210 | 7,668,182 |
| 2024-02-06 | 20.790 | 23.420 | 20.660 | 23.070 | 23.070 | 6,146,909 |
| 2024-02-05 | 22.500 | 22.870 | 20.660 | 21.400 | 21.400 | 8,663,603 |
| 2024-02-02 | 24.100 | 24.350 | 22.010 | 22.940 | 22.940 | 5,679,912 |
| 2024-02-01 | 23.520 | 24.450 | 23.440 | 24.020 | 24.020 | 3,723,947 |
| 2024-01-31 | 23.880 | 24.500 | 23.490 | 23.710 | 23.710 | 4,108,204 |
| 2024-01-30 | 24.830 | 24.970 | 23.800 | 23.870 | 23.870 | 3,988,529 |
| 2024-01-29 | 25.840 | 26.120 | 24.940 | 25.000 | 25.000 | 4,066,600 |
| 2024-01-26 | 25.950 | 26.200 | 25.610 | 25.820 | 25.820 | 5,919,949 |
| 2024-01-25 | 25.200 | 26.390 | 24.900 | 26.240 | 26.240 | 9,259,169 |
| 2024-01-24 | 25.220 | 25.360 | 23.720 | 24.760 | 24.760 | 5,558,685 |
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.