PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.030	22.270	19.460	22.210	22.210	57,773,885
2026-07-20	23.960	24.100	21.620	21.620	21.620	31,318,759
2026-07-17	26.330	26.700	24.020	24.020	24.020	30,673,707
2026-07-16	27.200	28.760	26.450	26.690	26.690	29,935,929
2026-07-15	30.490	30.800	27.710	28.080	28.080	30,832,919
2026-07-14	30.450	31.430	28.840	29.800	29.800	39,456,998
2026-07-13	29.990	33.950	29.990	31.000	31.000	57,379,646
2026-07-10	34.000	36.980	33.300	33.320	33.320	63,208,432
2026-07-09	33.000	33.970	32.000	33.620	33.620	32,369,308
2026-07-08	33.900	34.230	31.000	32.310	32.310	28,953,272
2026-07-07	32.640	35.400	32.310	33.900	33.900	36,843,830
2026-07-06	33.290	34.330	31.180	33.180	33.180	41,062,896
2026-07-03	35.440	35.670	32.510	32.680	32.680	47,384,325
2026-07-02	34.160	37.550	33.030	35.440	35.440	58,079,848
2026-07-01	35.380	38.210	34.880	36.700	36.700	65,030,331
2026-06-30	34.500	37.000	34.410	35.400	35.400	56,239,411
2026-06-29	36.000	37.220	33.610	35.390	35.390	72,529,013
2026-06-26	34.000	36.180	33.800	35.490	35.490	81,547,100
2026-06-25	31.780	34.570	30.750	34.570	34.570	62,069,363
2026-06-24	31.200	31.860	30.390	31.430	31.430	36,513,352
2026-06-23	30.430	32.420	30.160	31.340	31.340	44,698,914
2026-06-22	29.720	31.220	29.510	30.830	30.830	44,081,927
2026-06-18	28.660	30.370	28.500	29.320	29.320	39,840,963
2026-06-17	28.250	29.080	28.150	28.930	28.930	26,973,996
2026-06-16	27.790	29.500	27.660	28.700	28.700	34,032,692
2026-06-15	27.350	27.590	26.300	27.510	27.510	23,393,317
2026-06-12	29.060	29.200	26.530	26.680	26.680	40,354,012
2026-06-11	27.200	28.710	27.060	28.460	28.460	31,136,632
2026-06-10	26.950	28.330	26.920	27.350	27.350	18,928,372
2026-06-09	26.280	27.580	25.750	27.520	27.520	25,255,142
2026-06-08	25.010	26.790	25.010	25.960	25.960	18,423,098
2026-06-05	26.210	27.100	25.330	26.040	26.040	19,633,759
2026-06-04	25.370	27.060	25.120	26.570	26.570	22,370,366
2026-06-03	25.220	26.650	25.220	25.650	25.650	19,708,875
2026-06-02	24.480	26.630	23.950	25.340	25.340	28,925,477
2026-06-01	24.920	25.540	24.500	24.530	24.530	18,081,833
2026-05-29	27.530	27.530	24.920	24.920	24.920	30,267,942
2026-05-28	26.960	28.360	26.600	27.690	27.690	29,452,911
2026-05-27	29.200	29.720	27.810	27.940	27.940	25,611,468
2026-05-26	30.500	30.500	28.400	29.370	29.370	31,077,639
2026-05-25	29.730	30.990	28.910	30.900	30.900	37,130,363
2026-05-22	29.890	30.120	28.880	29.840	29.840	34,316,225
2026-05-21	30.650	31.770	29.920	30.180	30.180	48,751,695
2026-05-20	29.100	31.820	29.050	31.050	31.050	54,826,172
2026-05-19	28.050	29.280	27.550	29.040	29.040	32,397,805
2026-05-18	28.160	28.990	27.370	28.380	28.380	36,063,005
2026-05-15	28.640	30.440	28.550	28.570	28.570	58,293,970
2026-05-14	27.520	28.770	26.820	28.630	28.630	39,791,964
2026-05-13	26.350	27.950	26.200	27.520	27.520	26,266,096
2026-05-12	26.510	27.050	26.000	26.870	26.870	23,211,078
2026-05-11	25.990	26.670	25.800	26.500	26.500	21,431,835
2026-05-08	25.620	25.850	25.150	25.530	25.530	12,409,988
2026-05-07	25.650	25.940	25.210	25.850	25.850	12,971,064
2026-05-06	25.310	26.000	25.160	25.320	25.320	14,992,899
2026-04-30	24.450	25.100	24.400	24.870	24.870	17,607,876
2026-04-29	24.650	25.400	24.400	25.270	25.270	13,820,574
2026-04-28	23.670	25.430	23.670	24.780	24.780	26,529,207
2026-04-27	25.930	26.490	25.920	26.300	26.300	12,547,511
2026-04-24	25.620	26.250	25.620	25.910	25.910	8,963,644
2026-04-23	26.410	26.450	25.790	25.870	25.870	9,988,201

← NewerPage 2 of 21 · 1,217 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.