PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	26.050	26.340	26.000	26.310	26.310	9,818,047
2026-04-21	25.890	26.420	25.600	26.180	26.180	11,475,273
2026-04-20	25.620	26.350	25.350	26.010	26.010	12,555,359
2026-04-17	25.190	25.650	25.120	25.610	25.610	9,021,106
2026-04-16	25.480	25.520	25.130	25.360	25.360	8,110,961
2026-04-15	25.670	25.850	25.310	25.410	25.410	7,732,054
2026-04-14	25.450	25.690	25.300	25.590	25.590	8,226,120
2026-04-13	25.040	25.380	25.020	25.210	25.210	5,922,960
2026-04-10	25.290	25.740	25.250	25.320	25.320	8,320,945
2026-04-09	24.900	25.390	24.770	25.070	25.070	8,131,058
2026-04-08	24.680	25.200	24.560	25.200	25.200	10,007,698
2026-04-07	23.700	24.270	23.630	24.130	24.130	7,832,982
2026-04-03	23.770	23.790	23.410	23.410	23.410	4,923,126
2026-04-02	24.420	24.530	23.450	23.620	23.620	8,670,620
2026-04-01	24.560	24.730	24.300	24.560	24.560	6,331,515
2026-03-31	24.700	24.900	24.080	24.120	24.120	6,772,091
2026-03-30	24.600	24.930	24.330	24.830	24.830	5,826,387
2026-03-27	24.000	25.140	23.980	24.960	24.960	6,701,551
2026-03-26	25.060	25.060	24.350	24.420	24.420	5,580,940
2026-03-25	24.800	25.370	24.800	25.060	25.060	8,480,700
2026-03-24	24.550	24.680	23.800	24.640	24.640	8,537,007
2026-03-23	24.920	25.210	23.980	24.140	24.140	11,220,273
2026-03-20	26.110	26.440	25.400	25.410	25.410	9,597,014
2026-03-19	26.510	26.600	25.930	26.060	26.060	8,241,403
2026-03-18	26.510	26.900	26.410	26.870	26.870	7,643,600
2026-03-17	27.120	27.120	26.470	26.500	26.500	8,871,868
2026-03-16	26.210	27.250	25.950	27.250	27.250	12,335,644
2026-03-13	26.210	26.880	26.150	26.350	26.350	6,529,976
2026-03-12	26.800	27.000	26.390	26.510	26.510	6,742,478
2026-03-11	27.190	27.350	26.810	26.940	26.940	7,438,260
2026-03-10	26.690	27.120	26.670	27.120	27.120	9,850,149
2026-03-09	26.650	26.650	25.460	26.290	26.290	13,865,884
2026-03-06	26.700	27.120	26.650	27.020	27.020	7,140,616
2026-03-05	27.250	27.550	26.710	26.880	26.880	10,179,187
2026-03-04	26.600	27.400	26.550	26.810	26.810	10,460,538
2026-03-03	28.430	28.850	27.010	27.060	27.060	15,557,109
2026-03-02	28.540	29.060	28.300	28.360	28.360	13,314,508
2026-02-27	29.030	29.200	28.660	29.150	29.150	12,599,950
2026-02-26	28.740	29.350	28.330	29.350	29.350	19,807,005
2026-02-25	28.370	28.860	28.210	28.750	28.750	13,419,338
2026-02-24	28.300	28.500	27.840	28.320	28.320	10,040,201
2026-02-13	27.710	28.380	27.710	27.970	27.970	11,010,691
2026-02-12	27.660	28.000	27.530	27.920	27.920	9,521,137
2026-02-11	27.750	27.870	27.550	27.580	27.580	6,567,860
2026-02-10	27.900	28.020	27.760	27.760	27.760	7,838,842
2026-02-09	27.600	27.970	27.530	27.960	27.960	11,599,217
2026-02-06	27.280	27.660	27.130	27.300	27.300	8,458,777
2026-02-05	27.500	27.630	27.220	27.470	27.470	9,916,777
2026-02-04	27.650	27.850	27.350	27.700	27.700	9,860,746
2026-02-03	27.430	27.920	27.350	27.890	27.890	12,559,910
2026-02-02	28.000	28.100	27.080	27.180	27.180	16,266,275
2026-01-30	28.310	28.600	27.690	28.170	28.170	19,583,972
2026-01-29	28.990	29.660	28.500	28.520	28.520	24,883,085
2026-01-28	28.800	29.670	28.620	29.010	29.010	32,824,223
2026-01-27	28.500	29.500	28.250	29.120	29.120	53,055,768
2026-01-26	30.810	31.330	30.810	30.810	30.810	14,559,977
2026-01-23	33.600	34.500	33.400	34.230	34.230	27,225,157
2026-01-22	34.860	34.970	33.600	33.760	33.760	29,698,716
2026-01-21	33.850	34.920	33.540	34.610	34.610	39,315,499
2026-01-20	33.610	35.260	33.480	34.230	34.230	41,361,672

← NewerPage 3 of 5 · 243 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.