PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24.900 | 25.270 | 24.780 | 25.160 | 25.160 | 13,702,694 |
| 2025-07-22 | 24.900 | 25.110 | 24.840 | 24.970 | 24.970 | 8,834,532 |
| 2025-07-21 | 25.070 | 25.090 | 24.840 | 24.950 | 24.950 | 8,409,310 |
| 2025-07-18 | 24.700 | 25.150 | 24.560 | 25.120 | 25.120 | 12,007,300 |
| 2025-07-17 | 24.410 | 24.670 | 24.300 | 24.670 | 24.670 | 7,621,287 |
| 2025-07-16 | 24.380 | 24.690 | 24.350 | 24.490 | 24.490 | 6,198,440 |
| 2025-07-15 | 24.560 | 24.650 | 24.230 | 24.410 | 24.410 | 6,920,492 |
| 2025-07-14 | 24.680 | 24.680 | 24.510 | 24.560 | 24.560 | 5,743,380 |
| 2025-07-11 | 24.600 | 24.760 | 24.410 | 24.690 | 24.690 | 8,854,968 |
| 2025-07-10 | 24.600 | 24.650 | 24.410 | 24.620 | 24.620 | 7,197,788 |
| 2025-07-09 | 24.800 | 25.000 | 24.510 | 24.560 | 24.560 | 11,902,740 |
| 2025-07-08 | 24.300 | 25.850 | 24.300 | 25.030 | 25.030 | 23,725,936 |
| 2025-07-07 | 24.270 | 24.360 | 24.120 | 24.200 | 24.200 | 5,373,700 |
| 2025-07-04 | 24.710 | 24.710 | 24.250 | 24.250 | 24.250 | 11,385,060 |
| 2025-07-03 | 24.800 | 24.910 | 24.410 | 24.700 | 24.700 | 11,086,980 |
| 2025-07-02 | 25.300 | 25.300 | 24.760 | 24.840 | 24.840 | 13,798,140 |
| 2025-07-01 | 24.850 | 25.880 | 24.720 | 25.460 | 25.460 | 25,023,339 |
| 2025-06-30 | 24.520 | 25.340 | 24.450 | 24.990 | 24.990 | 20,948,919 |
| 2025-06-27 | 24.990 | 25.210 | 24.800 | 24.870 | 24.870 | 12,919,540 |
| 2025-06-26 | 24.960 | 25.050 | 24.630 | 24.640 | 24.640 | 10,030,460 |
| 2025-06-25 | 24.870 | 24.990 | 24.530 | 24.950 | 24.950 | 12,502,241 |
| 2025-06-24 | 24.400 | 24.820 | 24.400 | 24.790 | 24.790 | 11,303,620 |
| 2025-06-23 | 24.080 | 24.680 | 23.730 | 24.440 | 24.440 | 11,004,800 |
| 2025-06-20 | 24.300 | 24.590 | 24.130 | 24.340 | 24.340 | 11,352,760 |
| 2025-06-19 | 23.840 | 24.340 | 23.620 | 24.030 | 24.030 | 11,004,152 |
| 2025-06-18 | 23.760 | 23.860 | 23.470 | 23.860 | 23.860 | 6,799,760 |
| 2025-06-17 | 23.800 | 23.900 | 23.610 | 23.760 | 23.760 | 6,426,020 |
| 2025-06-16 | 23.680 | 24.020 | 23.510 | 23.770 | 23.770 | 10,043,484 |
| 2025-06-13 | 24.750 | 24.840 | 23.880 | 23.930 | 23.930 | 15,968,877 |
| 2025-06-12 | 25.100 | 25.160 | 24.810 | 24.830 | 24.830 | 9,960,020 |
| 2025-06-11 | 25.150 | 25.420 | 25.120 | 25.190 | 25.190 | 8,041,460 |
| 2025-06-10 | 25.550 | 26.050 | 25.000 | 25.180 | 25.180 | 13,750,600 |
| 2025-06-09 | 25.520 | 25.630 | 25.400 | 25.590 | 25.590 | 8,929,876 |
| 2025-06-06 | 25.430 | 25.600 | 25.260 | 25.500 | 25.500 | 9,306,689 |
| 2025-06-05 | 25.030 | 25.480 | 24.880 | 25.460 | 25.460 | 12,284,340 |
| 2025-06-04 | 25.060 | 25.200 | 25.010 | 25.090 | 25.090 | 6,863,716 |
| 2025-06-03 | 24.760 | 25.180 | 24.500 | 25.060 | 25.060 | 8,681,820 |
| 2025-05-30 | 25.680 | 25.680 | 25.000 | 25.020 | 25.020 | 15,689,700 |
| 2025-05-29 | 25.200 | 25.950 | 25.160 | 25.870 | 25.870 | 16,033,907 |
| 2025-05-28 | 25.820 | 25.900 | 25.150 | 25.300 | 25.300 | 13,509,420 |
| 2025-05-27 | 26.010 | 26.300 | 25.780 | 25.880 | 25.880 | 16,348,020 |
| 2025-05-26 | 25.610 | 27.400 | 25.610 | 26.280 | 26.280 | 33,075,574 |
| 2025-05-23 | 25.250 | 25.640 | 24.900 | 24.950 | 24.950 | 12,329,000 |
| 2025-05-22 | 25.730 | 26.060 | 25.280 | 25.300 | 25.300 | 12,143,120 |
| 2025-05-21 | 25.710 | 26.170 | 25.440 | 25.980 | 25.980 | 15,788,326 |
| 2025-05-20 | 25.630 | 25.970 | 25.320 | 25.960 | 25.960 | 14,552,665 |
| 2025-05-19 | 25.490 | 25.870 | 25.020 | 25.630 | 25.630 | 11,454,960 |
| 2025-05-16 | 25.050 | 25.570 | 25.050 | 25.390 | 25.390 | 10,721,160 |
| 2025-05-15 | 25.950 | 26.180 | 25.380 | 25.400 | 25.400 | 16,356,339 |
| 2025-05-14 | 26.700 | 26.960 | 26.040 | 26.280 | 26.280 | 26,228,339 |
| 2025-05-13 | 25.910 | 26.050 | 25.500 | 25.700 | 25.700 | 14,904,286 |
| 2025-05-12 | 25.880 | 26.090 | 25.570 | 25.690 | 25.690 | 13,753,560 |
| 2025-05-09 | 26.670 | 26.670 | 25.700 | 25.710 | 25.710 | 18,337,925 |
| 2025-05-08 | 26.250 | 27.160 | 26.240 | 26.660 | 26.660 | 18,099,359 |
| 2025-05-07 | 26.700 | 27.180 | 26.270 | 26.540 | 26.540 | 23,417,059 |
| 2025-05-06 | 25.960 | 26.500 | 25.800 | 26.490 | 26.490 | 19,102,619 |
| 2025-04-30 | 25.080 | 25.700 | 25.070 | 25.550 | 25.550 | 15,374,260 |
| 2025-04-29 | 24.760 | 25.400 | 24.510 | 25.070 | 25.070 | 18,268,955 |
| 2025-04-28 | 26.000 | 26.110 | 25.430 | 25.580 | 25.580 | 15,847,279 |
| 2025-04-25 | 26.160 | 26.440 | 25.810 | 26.120 | 26.120 | 16,969,919 |
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.