PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	42.400	42.800	41.230	41.550	34.490	12,449,370
2023-04-28	41.290	42.500	41.190	41.850	34.739	11,141,616
2023-04-27	40.730	42.100	40.300	41.410	34.373	13,145,061
2023-04-26	41.470	41.800	39.800	40.280	33.435	12,766,735
2023-04-25	42.500	43.100	40.800	41.280	34.265	15,416,852
2023-04-24	43.430	43.800	42.240	42.640	35.394	14,013,146
2023-04-21	45.400	45.450	42.800	43.430	36.050	22,775,851
2023-04-20	44.390	46.600	44.210	45.930	38.125	26,265,841
2023-04-19	43.990	46.220	43.700	44.840	37.220	27,925,297
2023-04-18	44.920	44.990	43.470	44.170	36.664	20,426,749
2023-04-17	46.980	47.480	44.440	44.730	37.129	41,767,238
2023-04-14	42.440	45.320	41.600	45.320	37.619	35,649,986
2023-04-13	42.500	42.590	40.960	41.200	34.199	12,384,728
2023-04-12	42.510	43.300	41.800	42.750	35.486	14,036,334
2023-04-11	42.800	43.380	42.210	42.850	35.569	14,216,316
2023-04-10	43.880	44.100	42.100	42.510	35.286	19,261,604
2023-04-07	43.300	45.130	42.980	43.770	36.332	26,174,356
2023-04-06	40.860	43.770	40.620	43.280	35.926	29,457,584
2023-04-04	40.130	42.190	39.910	41.160	34.166	28,074,078
2023-04-03	39.990	40.550	39.600	40.250	33.410	20,100,532
2023-03-31	39.000	39.550	38.490	39.170	32.514	7,642,183
2023-03-30	39.610	39.860	38.730	39.150	32.497	8,943,765
2023-03-29	37.930	40.040	37.860	39.610	32.879	17,953,844
2023-03-28	39.280	39.500	37.810	37.920	31.476	9,788,988
2023-03-27	39.430	39.850	39.210	39.460	32.755	8,006,023
2023-03-24	40.360	40.430	39.050	39.370	32.680	11,805,091
2023-03-23	39.890	40.500	39.770	40.500	33.618	12,966,084
2023-03-22	40.280	40.520	39.660	40.150	33.327	9,947,713
2023-03-21	40.850	41.190	39.940	40.480	33.601	10,352,331
2023-03-20	40.000	41.500	39.400	41.040	34.066	17,096,184
2023-03-17	40.040	40.620	39.380	40.280	33.435	12,904,813
2023-03-16	40.110	41.000	39.150	39.590	32.863	14,186,676
2023-03-15	40.380	41.150	39.870	40.650	33.742	21,465,399
2023-03-14	38.570	40.880	37.860	40.390	33.527	26,812,476
2023-03-13	38.510	39.290	38.310	38.770	32.182	11,478,772
2023-03-10	38.100	39.300	37.710	38.510	31.966	16,377,856
2023-03-09	37.620	38.650	37.450	38.330	31.817	14,154,810
2023-03-08	37.000	38.210	36.990	37.620	31.227	8,377,005
2023-03-07	38.390	38.730	37.200	37.210	30.887	9,229,923
2023-03-06	37.300	38.740	37.210	38.390	31.867	15,498,416
2023-03-03	37.550	38.220	37.050	37.580	31.194	11,970,667
2023-03-02	36.820	37.550	36.710	36.950	30.671	6,246,784
2023-03-01	36.650	36.900	36.360	36.820	30.563	4,131,564
2023-02-28	36.540	37.080	36.100	36.760	30.513	4,280,766
2023-02-27	36.800	36.990	36.410	36.500	30.298	3,884,040
2023-02-24	37.400	37.590	36.880	37.050	30.754	3,922,816
2023-02-23	37.380	37.560	37.080	37.280	30.945	4,824,326
2023-02-22	37.320	37.680	37.060	37.250	30.920	4,963,303
2023-02-21	37.380	37.900	37.140	37.420	31.061	5,607,216
2023-02-20	37.110	37.450	36.670	37.380	31.028	6,340,015
2023-02-17	38.000	38.080	37.000	37.030	30.738	8,534,590
2023-02-16	39.550	39.750	37.700	38.040	31.576	13,540,068
2023-02-15	39.380	39.550	38.690	39.550	32.829	9,123,841
2023-02-14	39.750	40.150	38.860	39.270	32.597	8,518,942
2023-02-13	38.970	40.180	38.640	39.700	32.954	10,982,850
2023-02-10	39.580	39.840	38.530	38.930	32.315	8,202,694
2023-02-09	37.890	39.500	37.350	39.440	32.738	12,725,588
2023-02-08	38.550	39.200	37.790	37.870	31.435	8,208,084
2023-02-07	38.530	39.090	38.250	38.480	31.941	6,047,170
2023-02-06	38.750	39.360	38.540	38.860	32.257	6,139,801

← NewerPage 15 of 21 · 1,213 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.