PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.780	32.780	31.400	31.830	31.830	36,990,038
2025-10-22	33.620	33.990	32.520	32.820	32.820	49,686,335
2025-10-21	34.010	34.670	33.450	34.050	34.050	49,947,157
2025-10-20	35.450	35.590	33.110	34.680	34.680	64,003,571
2025-10-17	34.300	36.490	34.050	35.060	35.060	77,243,169
2025-10-16	35.510	36.800	34.300	34.570	34.570	80,655,925
2025-10-15	40.030	40.030	36.390	37.000	37.000	120,589,243
2025-10-14	40.430	40.430	39.610	40.430	40.430	120,241,449
2025-10-13	36.750	36.750	36.750	36.750	36.750	11,056,768
2025-10-10	30.780	34.300	30.150	33.410	33.410	72,121,713
2025-10-09	30.990	31.380	30.450	31.260	31.260	52,936,546
2025-09-30	29.260	31.810	29.050	30.550	30.550	63,061,589
2025-09-29	29.300	29.680	28.790	28.920	28.920	25,465,552
2025-09-26	29.200	31.100	28.880	29.300	29.300	37,680,480
2025-09-25	30.000	30.380	29.630	29.690	29.690	35,448,202
2025-09-24	29.300	31.130	29.210	30.430	30.430	62,661,883
2025-09-23	29.340	29.810	28.420	29.760	29.760	37,175,893
2025-09-22	28.740	29.380	28.400	29.100	29.100	29,101,645
2025-09-19	28.290	29.370	28.280	28.720	28.720	31,785,140
2025-09-18	28.810	29.380	28.000	28.300	28.300	33,571,427
2025-09-17	28.900	29.690	28.390	28.610	28.610	35,216,043
2025-09-16	27.970	28.800	27.600	28.390	28.390	28,605,513
2025-09-15	27.770	28.430	27.450	27.850	27.850	30,455,095
2025-09-12	27.250	27.650	27.050	27.260	27.260	19,371,822
2025-09-11	26.390	27.460	26.000	27.420	27.420	26,606,983
2025-09-10	27.190	27.210	26.460	26.500	26.500	22,408,842
2025-09-09	28.000	28.010	27.000	27.060	27.060	28,995,675
2025-09-08	27.820	28.500	26.900	28.400	28.400	45,199,460
2025-09-05	25.830	27.880	25.380	27.340	27.340	44,654,913
2025-09-04	28.000	28.180	26.390	26.390	26.390	52,559,176
2025-09-03	28.690	30.710	28.170	29.320	29.320	69,510,681
2025-09-02	28.250	29.050	27.650	27.920	27.920	34,978,268
2025-09-01	27.300	29.390	26.900	28.390	28.390	42,304,902
2025-08-29	27.120	27.240	26.530	26.890	26.890	20,601,721
2025-08-28	26.570	27.880	26.570	27.540	27.540	31,430,259
2025-08-27	27.150	27.780	26.610	26.620	26.620	24,225,981
2025-08-26	27.250	27.450	27.030	27.180	27.180	16,283,375
2025-08-25	27.730	28.130	27.130	27.470	27.470	24,570,223
2025-08-22	26.700	27.980	26.690	27.500	27.500	30,820,708
2025-08-21	27.050	27.360	26.580	26.690	26.690	18,731,502
2025-08-20	26.530	26.930	26.110	26.920	26.920	18,622,920
2025-08-19	26.760	26.760	26.350	26.530	26.530	17,256,915
2025-08-18	26.290	27.280	26.120	26.820	26.820	30,034,571
2025-08-15	25.320	26.180	25.230	26.100	26.100	21,891,481
2025-08-14	25.730	26.100	25.360	25.380	25.380	19,008,601
2025-08-13	25.670	26.000	25.610	25.760	25.760	15,650,792
2025-08-12	25.530	25.790	25.350	25.660	25.660	14,214,663
2025-08-11	25.380	25.640	25.350	25.530	25.530	8,594,380
2025-08-08	25.750	26.120	25.340	25.370	25.370	12,348,091
2025-08-07	25.600	25.910	25.470	25.640	25.640	15,071,600
2025-08-06	25.150	25.800	25.060	25.600	25.600	15,972,404
2025-08-05	25.190	25.280	25.030	25.200	25.200	7,384,311
2025-08-04	24.900	25.150	24.710	25.150	25.150	7,037,644
2025-08-01	25.060	25.210	24.860	25.000	25.000	7,692,829
2025-07-31	25.210	25.800	24.930	24.980	24.980	12,658,487
2025-07-30	25.500	25.630	25.060	25.190	25.190	11,293,983
2025-07-29	25.610	25.880	25.410	25.670	25.670	11,453,957
2025-07-28	25.500	26.370	25.210	25.740	25.740	18,233,171
2025-07-25	25.320	25.540	25.160	25.500	25.500	12,675,297
2025-07-24	25.210	25.380	25.090	25.310	25.310	12,858,362

← NewerPage 5 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.