PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	27.000	27.220	26.010	26.150	26.150	32,700,163
2025-04-23	27.040	28.000	27.040	27.250	27.250	51,173,621
2025-04-22	28.310	30.120	27.800	29.700	29.700	44,826,533
2025-04-21	27.910	28.560	27.760	28.560	28.560	20,207,537
2025-04-18	28.310	28.600	27.740	28.090	28.090	25,214,413
2025-04-17	28.660	29.600	28.520	28.560	28.560	31,872,934
2025-04-16	29.490	30.120	28.600	29.020	29.020	32,706,921
2025-04-15	30.510	30.720	29.430	29.830	29.830	37,599,970
2025-04-14	31.750	31.900	30.370	30.740	30.740	53,627,990
2025-04-11	29.200	31.970	29.200	31.100	31.100	71,267,734
2025-04-10	29.360	31.600	29.350	29.910	29.910	71,440,820
2025-04-09	27.760	29.940	26.120	29.260	29.260	73,227,962
2025-04-08	29.120	29.600	27.300	29.020	29.020	67,977,853
2025-04-07	27.500	30.380	26.850	28.220	28.220	79,889,903
2025-04-03	30.600	31.450	28.960	29.100	29.100	66,423,316
2025-04-02	32.900	33.680	31.330	31.480	31.480	73,516,171
2025-04-01	30.000	34.490	30.000	32.900	32.900	108,016,482
2025-03-31	31.800	34.360	31.240	31.800	31.800	128,474,000
2025-03-28	31.240	31.240	30.800	31.240	31.240	83,802,461
2025-03-27	26.300	28.400	25.920	28.400	28.400	32,514,231
2025-03-26	25.210	26.140	25.210	25.820	25.820	12,623,915
2025-03-25	24.790	26.290	24.540	25.700	25.700	13,967,302
2025-03-24	25.170	25.290	24.260	24.800	24.800	7,487,840
2025-03-21	25.900	25.900	25.130	25.210	25.210	8,746,020
2025-03-20	26.050	26.280	25.820	26.040	26.040	7,565,480
2025-03-19	26.170	26.390	25.920	26.050	26.050	11,434,180
2025-03-18	25.410	27.500	25.320	26.570	26.570	23,533,768
2025-03-17	25.280	25.400	25.140	25.310	25.310	5,157,543
2025-03-14	24.820	25.290	24.700	25.290	25.290	7,724,285
2025-03-13	25.740	25.780	24.780	24.960	24.960	9,806,185
2025-03-12	25.730	26.070	25.610	25.730	25.730	10,203,024
2025-03-11	25.330	25.670	25.080	25.670	25.670	7,694,320
2025-03-10	25.620	26.000	25.560	25.700	25.700	7,865,929
2025-03-07	26.060	26.080	25.470	25.620	25.620	14,400,148
2025-03-06	25.880	26.650	25.880	26.270	26.270	19,573,744
2025-03-05	26.170	26.460	25.600	25.810	25.810	16,110,502
2025-03-04	25.000	27.050	24.900	26.700	26.700	25,402,302
2025-03-03	28.630	29.000	25.990	26.510	26.510	40,941,315
2025-02-28	28.610	28.610	28.610	28.610	28.610	4,843,277
2025-02-27	26.010	26.010	26.010	26.010	26.010	0
2025-02-26	26.010	26.010	26.010	26.010	26.010	0
2025-02-25	26.010	26.010	26.010	26.010	26.010	0
2025-02-24	26.010	26.010	26.010	26.010	26.010	0
2025-02-21	26.010	26.010	26.010	26.010	26.010	0
2025-02-20	26.010	26.010	26.010	26.010	26.010	0
2025-02-19	26.010	26.010	26.010	26.010	26.010	0
2025-02-18	26.010	26.010	26.010	26.010	26.010	0
2025-02-17	26.010	26.010	26.010	26.010	26.010	0
2025-02-14	24.780	26.280	24.710	26.010	26.010	18,923,661
2025-02-13	25.150	25.170	24.760	24.770	24.770	8,417,373
2025-02-12	24.680	25.270	24.610	25.270	25.270	10,070,581
2025-02-11	24.850	24.920	24.260	24.700	24.700	7,528,616
2025-02-10	24.480	25.000	24.200	24.830	24.830	9,095,780
2025-02-07	24.000	24.730	23.880	24.360	24.360	11,058,276
2025-02-06	22.910	24.050	22.820	24.050	24.050	10,385,572
2025-02-05	23.090	23.520	23.000	23.040	23.040	7,739,745
2025-01-27	23.680	23.680	22.660	22.700	22.700	15,873,428
2025-01-24	24.050	24.450	23.950	24.420	24.420	5,757,926
2025-01-23	24.450	24.730	24.030	24.030	24.030	6,970,020
2025-01-22	24.180	24.470	24.000	24.150	24.150	4,885,840

← NewerPage 7 of 21 · 1,212 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.