PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.460	27.490	26.450	27.460	27.460	7,773,513
2023-10-27	25.880	26.780	25.700	26.590	26.590	6,008,313
2023-10-26	25.880	26.090	25.530	26.090	26.090	4,559,000
2023-10-25	26.170	26.540	26.020	26.170	26.170	4,216,518
2023-10-24	25.340	26.770	25.100	26.230	26.230	6,969,063
2023-10-23	26.120	26.280	25.180	25.290	25.290	4,793,067
2023-10-20	26.600	26.810	26.110	26.110	26.110	6,345,276
2023-10-19	26.380	27.640	26.370	26.780	26.780	7,008,976
2023-10-18	27.330	27.680	26.630	26.630	26.630	5,454,968
2023-10-17	27.150	27.490	26.810	27.420	27.420	4,299,908
2023-10-16	27.870	27.950	26.960	27.140	27.140	5,133,846
2023-10-13	27.700	28.040	27.510	27.750	27.750	5,788,848
2023-10-12	27.770	28.350	27.380	28.020	28.020	9,128,880
2023-10-11	27.180	27.480	27.050	27.480	27.480	5,627,248
2023-10-10	27.200	27.540	27.050	27.180	27.180	4,826,135
2023-10-09	27.010	27.310	26.800	27.090	27.090	5,298,192
2023-09-28	26.580	27.490	26.370	27.250	27.250	7,659,328
2023-09-27	26.450	26.840	26.350	26.520	26.520	3,994,370
2023-09-26	26.960	26.970	26.440	26.470	26.470	3,368,420
2023-09-25	26.970	27.270	26.750	26.800	26.800	3,712,460
2023-09-22	26.400	27.000	26.310	26.960	26.960	4,608,498
2023-09-21	26.490	26.650	26.240	26.430	26.430	3,047,627
2023-09-20	27.100	27.180	26.430	26.440	26.440	5,690,984
2023-09-19	27.530	27.530	26.770	27.110	27.110	4,939,374
2023-09-18	27.490	27.750	27.200	27.540	27.540	5,075,432
2023-09-15	27.220	28.150	27.080	27.740	27.740	9,017,500
2023-09-14	27.460	27.590	27.000	27.170	27.170	5,613,182
2023-09-13	27.840	28.050	27.230	27.580	27.580	7,072,487
2023-09-12	28.230	28.270	27.760	27.870	27.870	7,369,762
2023-09-11	28.000	28.610	27.800	28.360	28.360	10,104,989
2023-09-08	27.570	28.720	27.480	28.150	28.150	11,791,978
2023-09-07	28.710	28.710	27.740	27.790	27.790	13,905,296
2023-09-06	26.980	28.970	26.850	28.970	28.970	22,814,209
2023-09-05	27.480	27.600	27.000	27.110	27.110	7,831,409
2023-09-04	27.260	27.300	26.780	27.250	27.250	6,607,112
2023-09-01	27.260	27.490	26.830	26.970	26.970	7,233,129
2023-08-31	26.610	27.390	26.610	27.280	27.280	8,968,320
2023-08-30	26.780	27.460	26.630	26.890	26.890	10,147,692
2023-08-29	25.200	26.690	24.800	26.530	26.530	10,059,874
2023-08-28	27.000	27.200	25.760	25.890	25.890	6,824,332
2023-08-25	26.100	26.240	25.710	25.770	25.770	5,407,365
2023-08-24	26.000	26.690	25.800	26.220	26.220	5,675,103
2023-08-23	26.480	26.490	25.830	25.850	25.850	3,906,316
2023-08-22	26.120	26.600	25.760	26.490	26.490	5,813,503
2023-08-21	26.240	26.350	25.880	25.910	25.910	3,827,471
2023-08-18	26.590	26.760	26.210	26.240	26.240	3,833,660
2023-08-17	26.010	26.690	25.870	26.580	26.580	7,458,116
2023-08-16	26.450	26.800	26.140	26.140	26.140	6,124,212
2023-08-15	27.350	27.450	26.400	26.720	26.720	6,421,525
2023-08-14	26.880	27.380	26.510	27.340	27.340	4,925,482
2023-08-11	27.610	27.760	27.030	27.030	27.030	4,858,022
2023-08-10	27.500	27.720	27.330	27.650	27.650	6,771,702
2023-08-09	27.380	27.480	27.080	27.140	27.140	5,781,087
2023-08-08	27.890	28.000	27.370	27.480	27.480	7,783,865
2023-08-07	27.740	28.110	27.300	27.890	27.890	10,303,469
2023-08-04	30.510	30.780	27.700	28.130	28.130	30,015,935
2023-08-03	30.550	30.940	30.490	30.600	30.600	4,428,299
2023-08-02	30.700	31.190	30.600	30.770	30.770	4,647,777
2023-08-01	31.150	31.150	30.740	30.910	30.910	3,833,790
2023-07-31	30.690	31.100	30.600	31.070	31.070	5,261,670

← NewerPage 13 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.