PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.530	25.460	24.300	25.010	25.010	4,204,277
2024-01-22	25.810	25.950	24.440	24.580	24.580	5,424,437
2024-01-19	26.500	26.700	25.930	25.970	25.970	4,258,760
2024-01-18	25.680	26.550	25.670	26.530	26.530	5,628,280
2024-01-17	26.580	26.810	25.990	25.990	25.990	4,666,240
2024-01-16	26.230	26.950	26.110	26.810	26.810	7,968,692
2024-01-15	25.810	26.730	25.750	26.390	26.390	6,372,530
2024-01-12	26.000	27.120	26.000	26.280	26.280	14,416,383
2024-01-11	24.580	25.600	24.580	25.600	25.600	3,871,403
2024-01-10	24.390	24.910	23.900	24.860	24.860	2,697,628
2024-01-09	24.680	24.900	24.320	24.400	24.400	2,335,604
2024-01-08	24.920	25.080	24.530	24.610	24.610	2,498,017
2024-01-05	25.300	25.630	24.900	25.080	25.080	3,358,622
2024-01-04	25.470	25.550	25.220	25.380	25.380	2,302,229
2024-01-03	25.620	25.700	25.440	25.540	25.540	3,458,319
2024-01-02	26.480	26.480	25.660	25.800	25.800	5,711,398
2023-12-29	24.890	26.170	24.820	25.700	25.700	5,850,513
2023-12-28	24.230	25.010	24.050	24.970	24.970	3,634,595
2023-12-27	23.950	24.400	23.900	24.260	24.260	2,672,273
2023-12-26	24.510	24.570	23.620	23.950	23.950	4,324,845
2023-12-25	24.890	25.120	24.500	24.570	24.570	2,274,749
2023-12-22	25.190	25.300	24.780	24.930	24.930	2,685,110
2023-12-21	24.900	25.250	24.600	25.170	25.170	3,043,877
2023-12-20	25.450	25.580	25.000	25.000	25.000	2,016,006
2023-12-19	25.050	25.680	25.050	25.450	25.450	2,404,480
2023-12-18	25.600	25.600	25.150	25.190	25.190	2,662,322
2023-12-15	25.990	26.030	25.630	25.660	25.660	2,611,200
2023-12-14	25.990	26.200	25.860	25.900	25.900	2,295,160
2023-12-13	26.300	26.310	25.890	25.890	25.890	2,363,640
2023-12-12	26.230	26.430	26.140	26.310	26.310	2,873,905
2023-12-11	26.030	26.390	25.580	26.370	26.370	4,640,142
2023-12-08	26.020	26.320	25.950	26.140	26.140	4,555,672
2023-12-07	25.900	26.070	25.720	25.970	25.970	2,988,150
2023-12-06	25.940	26.160	25.800	25.960	25.960	3,476,208
2023-12-05	26.340	26.400	25.930	25.940	25.940	3,482,441
2023-12-04	26.600	26.640	26.320	26.410	26.410	2,827,580
2023-12-01	26.660	26.680	26.080	26.500	26.500	4,949,195
2023-11-30	27.420	27.420	26.370	26.660	26.660	5,816,768
2023-11-29	27.170	27.900	27.170	27.340	27.340	5,936,797
2023-11-28	26.950	27.370	26.920	27.190	27.190	3,323,560
2023-11-27	26.700	27.270	26.570	27.080	27.080	4,199,738
2023-11-24	27.540	27.540	26.600	26.710	26.710	6,301,048
2023-11-23	27.370	27.790	27.320	27.660	27.660	3,466,803
2023-11-22	27.830	28.050	27.450	27.500	27.500	5,223,645
2023-11-21	28.880	28.950	27.900	27.980	27.980	8,548,102
2023-11-20	28.350	29.180	28.200	28.790	28.790	13,982,441
2023-11-17	27.680	28.200	27.670	28.020	28.020	4,134,765
2023-11-16	28.200	28.200	27.730	27.760	27.760	5,683,250
2023-11-15	28.650	28.740	28.080	28.210	28.210	6,841,770
2023-11-14	28.270	28.540	27.980	28.420	28.420	6,811,123
2023-11-13	28.360	28.770	28.060	28.260	28.260	6,445,317
2023-11-10	28.280	28.590	27.900	28.000	28.000	6,352,897
2023-11-09	28.400	28.690	28.090	28.180	28.180	6,917,574
2023-11-08	28.200	28.740	27.940	28.370	28.370	10,224,913
2023-11-07	27.900	28.170	27.820	28.080	28.080	6,415,200
2023-11-06	27.920	28.110	27.660	28.030	28.030	7,304,231
2023-11-03	26.690	27.810	26.610	27.660	27.660	7,654,311
2023-11-02	27.370	27.600	26.660	26.690	26.690	5,126,642
2023-11-01	27.580	28.000	27.370	27.380	27.380	5,836,549
2023-10-31	27.810	28.120	27.280	27.840	27.840	9,791,665

← NewerPage 12 of 21 · 1,212 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.