PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	30.100	30.700	30.100	30.570	30.570	3,886,884
2023-07-27	30.690	30.850	30.150	30.250	30.250	4,232,744
2023-07-26	30.660	30.970	30.460	30.690	30.690	4,327,782
2023-07-25	30.580	30.780	30.350	30.750	30.750	5,853,113
2023-07-24	30.180	30.410	30.010	30.220	30.220	3,481,015
2023-07-21	30.560	30.830	30.200	30.290	30.290	5,210,908
2023-07-20	31.270	31.280	30.600	30.660	30.660	6,240,384
2023-07-19	31.220	31.530	30.850	31.270	31.270	6,810,921
2023-07-18	31.510	32.200	31.050	31.220	31.220	8,860,794
2023-07-17	31.830	32.060	31.110	31.510	31.510	6,398,494
2023-07-14	32.380	32.760	31.680	31.840	31.840	9,771,345
2023-07-13	32.080	32.550	31.930	32.370	32.370	5,983,268
2023-07-12	32.690	32.900	31.900	31.900	31.900	6,145,746
2023-07-11	32.430	32.890	32.300	32.810	32.810	4,988,108
2023-07-10	33.110	33.220	32.200	32.450	32.450	6,169,161
2023-07-07	33.610	33.840	32.770	32.940	32.940	4,958,746
2023-07-06	33.530	34.240	33.370	33.610	33.610	6,393,107
2023-07-05	34.150	34.500	33.590	33.590	33.590	7,909,390
2023-07-04	34.380	35.070	34.070	34.700	34.700	9,092,523
2023-07-03	35.200	35.200	34.210	34.360	34.360	9,437,867
2023-06-30	33.600	34.900	33.500	34.840	34.840	9,405,978
2023-06-29	33.490	34.340	33.000	33.900	33.900	6,558,107
2023-06-28	33.490	34.440	32.420	33.610	33.610	10,286,747
2023-06-27	33.510	33.960	33.180	33.410	33.410	5,387,873
2023-06-26	33.880	34.500	33.150	33.510	33.510	6,661,430
2023-06-21	34.710	34.740	33.800	33.890	33.890	7,103,837
2023-06-20	34.640	34.950	34.320	34.610	34.610	6,665,483
2023-06-19	34.830	35.090	34.620	34.780	34.780	7,115,242
2023-06-16	34.280	35.190	34.100	34.900	34.900	11,543,769
2023-06-15	33.000	36.100	32.880	34.340	34.340	19,721,110
2023-06-14	31.890	33.240	31.710	32.860	32.860	9,903,396
2023-06-13	31.290	32.100	30.860	31.970	31.970	8,453,323
2023-06-12	30.900	31.500	30.790	31.330	31.330	6,601,717
2023-06-09	31.880	31.990	30.500	31.130	31.130	14,972,072
2023-06-08	32.910	32.980	31.850	31.890	31.890	6,647,410
2023-06-07	32.600	33.220	32.310	32.900	32.900	6,710,556
2023-06-06	33.160	33.710	32.500	32.850	32.850	8,215,806
2023-06-05	33.880	34.870	33.480	33.490	33.490	8,822,542
2023-06-02	40.550	40.900	39.890	40.520	33.635	6,485,959
2023-06-01	40.250	40.880	39.360	40.530	33.643	6,621,194
2023-05-31	40.780	41.040	40.180	40.300	33.452	6,767,469
2023-05-30	41.130	41.130	40.100	40.830	33.892	8,082,494
2023-05-29	41.190	41.750	40.820	41.180	34.182	7,331,226
2023-05-26	40.850	41.610	40.720	41.160	34.166	6,961,453
2023-05-25	41.060	41.400	40.200	40.920	33.967	8,643,129
2023-05-24	40.230	41.890	40.080	41.360	34.332	12,356,604
2023-05-23	40.800	40.870	40.110	40.270	33.427	5,893,582
2023-05-22	40.900	41.320	40.600	41.180	34.182	6,936,507
2023-05-19	40.580	41.380	40.210	41.010	34.041	10,024,668
2023-05-18	40.510	40.620	40.000	40.590	33.693	7,122,547
2023-05-17	39.860	40.800	39.720	40.410	33.543	8,754,783
2023-05-16	39.250	40.400	38.840	40.140	33.319	10,052,966
2023-05-15	38.750	39.270	38.300	39.250	32.580	5,922,160
2023-05-12	38.660	39.860	38.500	38.670	32.099	7,924,568
2023-05-11	39.400	39.630	38.460	38.520	31.974	6,663,910
2023-05-10	39.510	39.800	38.300	38.870	32.265	9,756,352
2023-05-09	40.700	41.300	39.700	39.700	32.954	10,826,277
2023-05-08	40.570	41.660	40.010	41.070	34.091	9,582,130
2023-05-05	41.220	41.900	40.450	40.890	33.942	9,691,406
2023-05-04	42.400	42.800	41.230	41.550	34.490	12,449,370

← NewerPage 14 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.