PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	34.580	35.200	33.710	33.870	33.870	38,350,244
2026-01-16	33.280	35.070	32.660	34.230	34.230	57,324,383
2026-01-15	31.420	32.680	31.370	32.670	32.670	29,583,817
2026-01-14	31.550	32.300	31.250	31.700	31.700	21,775,761
2026-01-13	32.510	32.690	31.310	31.450	31.450	24,070,785
2026-01-12	32.640	32.840	32.310	32.550	32.550	26,623,842
2026-01-09	32.560	32.850	32.260	32.640	32.640	25,897,293
2026-01-08	33.120	33.650	32.550	32.730	32.730	31,066,187
2026-01-07	32.900	33.670	32.530	33.410	33.410	46,707,613
2026-01-06	31.650	32.880	31.520	32.700	32.700	36,444,721
2026-01-05	31.670	32.390	31.650	32.100	32.100	38,744,084
2025-12-31	30.300	32.500	29.610	31.450	31.450	43,611,716
2025-12-30	29.790	30.150	29.620	29.770	29.770	16,149,771
2025-12-29	30.360	30.480	29.820	29.960	29.960	16,701,025
2025-12-26	31.080	31.080	30.350	30.500	30.500	22,441,776
2025-12-25	30.820	31.360	30.600	31.230	31.230	27,309,282
2025-12-24	31.400	31.990	31.000	31.200	31.200	38,958,889
2025-12-23	29.720	31.000	29.610	30.710	30.710	35,932,880
2025-12-22	29.030	29.980	29.030	29.840	29.840	20,096,980
2025-12-19	29.350	29.620	29.040	29.110	29.110	19,543,369
2025-12-18	29.700	30.670	29.380	29.430	29.430	33,294,121
2025-12-17	29.010	29.380	28.230	29.300	29.300	15,516,377
2025-12-16	29.200	29.760	28.440	29.110	29.110	16,259,280
2025-12-15	29.290	29.870	29.200	29.400	29.400	13,285,291
2025-12-12	29.210	29.690	28.810	29.550	29.550	15,597,693
2025-12-11	29.660	29.810	29.150	29.210	29.210	15,201,994
2025-12-10	29.020	29.750	29.000	29.650	29.650	15,014,022
2025-12-09	29.180	29.570	28.900	29.270	29.270	17,339,096
2025-12-08	28.730	29.350	28.690	29.200	29.200	14,177,268
2025-12-05	28.390	28.780	27.920	28.730	28.730	9,481,290
2025-12-04	28.010	28.620	27.770	28.390	28.390	9,882,454
2025-12-03	28.680	28.820	28.080	28.210	28.210	8,588,088
2025-12-02	28.900	28.940	28.630	28.680	28.680	8,189,418
2025-12-01	28.940	29.350	28.680	29.160	29.160	14,232,602
2025-11-28	28.200	28.820	28.060	28.800	28.800	11,383,461
2025-11-27	28.360	28.890	28.160	28.190	28.190	10,471,274
2025-11-26	28.440	28.690	28.160	28.390	28.390	9,597,298
2025-11-25	28.350	28.800	28.190	28.570	28.570	12,817,461
2025-11-24	27.850	28.380	27.650	28.180	28.180	13,124,698
2025-11-21	28.050	28.770	27.710	27.730	27.730	17,733,776
2025-11-20	29.530	29.730	28.500	28.650	28.650	16,125,420
2025-11-19	29.210	29.980	29.200	29.260	29.260	16,143,620
2025-11-18	29.320	30.180	29.180	29.510	29.510	19,211,101
2025-11-17	29.500	29.920	29.160	29.330	29.330	12,819,884
2025-11-14	30.010	30.390	29.650	29.670	29.670	14,317,865
2025-11-13	29.500	30.650	29.400	30.460	30.460	19,765,372
2025-11-12	30.010	30.190	29.320	29.570	29.570	16,728,606
2025-11-11	30.430	30.830	30.160	30.190	30.190	15,643,850
2025-11-10	30.570	30.950	30.160	30.390	30.390	15,711,834
2025-11-07	30.890	30.890	30.350	30.460	30.460	17,189,035
2025-11-06	30.400	31.170	30.160	31.140	31.140	26,000,088
2025-11-05	29.800	30.450	29.700	30.200	30.200	14,968,992
2025-11-04	30.540	30.720	30.000	30.240	30.240	16,554,150
2025-11-03	30.810	30.930	29.900	30.540	30.540	28,348,999
2025-10-31	30.920	31.910	30.460	31.110	31.110	42,245,554
2025-10-30	33.960	33.980	32.700	32.850	32.850	38,746,058
2025-10-29	33.200	34.680	32.680	34.350	34.350	51,846,346
2025-10-28	32.970	33.870	32.900	33.220	33.220	31,567,459
2025-10-27	33.500	33.990	32.780	33.400	33.400	43,834,479
2025-10-24	32.160	33.150	32.140	32.980	32.980	43,153,277

← NewerPage 4 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.