PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 24.490 | 24.580 | 23.920 | 24.340 | 24.340 | 6,163,345 |
| 2025-01-20 | 24.430 | 24.680 | 24.240 | 24.310 | 24.310 | 5,405,820 |
| 2025-01-17 | 23.870 | 24.600 | 23.780 | 24.280 | 24.280 | 7,655,863 |
| 2025-01-16 | 24.100 | 24.470 | 23.710 | 23.970 | 23.970 | 5,695,286 |
| 2025-01-15 | 24.150 | 24.220 | 23.720 | 23.940 | 23.940 | 6,992,740 |
| 2025-01-14 | 23.440 | 24.330 | 23.250 | 24.330 | 24.330 | 9,347,958 |
| 2025-01-13 | 22.730 | 23.470 | 22.630 | 23.290 | 23.290 | 5,893,040 |
| 2025-01-10 | 23.250 | 24.340 | 23.130 | 23.380 | 23.380 | 10,681,259 |
| 2025-01-09 | 23.130 | 23.600 | 23.130 | 23.290 | 23.290 | 5,090,846 |
| 2025-01-08 | 23.620 | 23.670 | 22.610 | 23.200 | 23.200 | 7,569,400 |
| 2025-01-07 | 23.280 | 23.780 | 23.240 | 23.730 | 23.730 | 5,725,020 |
| 2025-01-06 | 23.270 | 23.480 | 22.950 | 23.250 | 23.250 | 5,778,426 |
| 2025-01-03 | 23.980 | 24.160 | 23.050 | 23.160 | 23.160 | 8,236,300 |
| 2025-01-02 | 25.060 | 25.100 | 23.700 | 23.990 | 23.990 | 9,807,600 |
| 2024-12-31 | 26.470 | 26.570 | 25.100 | 25.110 | 25.110 | 10,157,013 |
| 2024-12-30 | 26.360 | 26.860 | 26.110 | 26.380 | 26.380 | 7,908,380 |
| 2024-12-27 | 26.610 | 27.080 | 26.220 | 26.530 | 26.530 | 13,667,825 |
| 2024-12-26 | 26.130 | 26.690 | 25.930 | 26.670 | 26.670 | 10,193,086 |
| 2024-12-25 | 26.370 | 26.490 | 25.880 | 26.130 | 26.130 | 7,481,609 |
| 2024-12-24 | 26.100 | 26.350 | 25.700 | 26.320 | 26.320 | 9,097,560 |
| 2024-12-23 | 26.450 | 26.700 | 25.760 | 25.830 | 25.830 | 9,939,080 |
| 2024-12-20 | 25.700 | 26.830 | 25.550 | 26.460 | 26.460 | 12,308,913 |
| 2024-12-19 | 25.300 | 25.910 | 25.280 | 25.790 | 25.790 | 8,741,908 |
| 2024-12-18 | 25.590 | 26.040 | 25.350 | 25.760 | 25.760 | 7,559,320 |
| 2024-12-17 | 25.820 | 26.070 | 25.430 | 25.530 | 25.530 | 7,065,320 |
| 2024-12-16 | 26.390 | 26.530 | 25.650 | 25.870 | 25.870 | 8,250,879 |
| 2024-12-13 | 26.800 | 26.940 | 26.400 | 26.430 | 26.430 | 9,739,600 |
| 2024-12-12 | 26.850 | 27.270 | 26.640 | 27.110 | 27.110 | 9,996,940 |
| 2024-12-11 | 26.880 | 27.950 | 26.850 | 27.030 | 27.030 | 11,934,890 |
| 2024-12-10 | 27.180 | 27.380 | 26.600 | 26.670 | 26.670 | 12,891,815 |
| 2024-12-09 | 27.010 | 27.010 | 26.200 | 26.360 | 26.360 | 8,957,580 |
| 2024-12-06 | 26.760 | 27.260 | 26.290 | 27.010 | 27.010 | 11,626,890 |
| 2024-12-05 | 26.670 | 27.030 | 26.500 | 26.760 | 26.760 | 10,337,630 |
| 2024-12-04 | 27.600 | 28.040 | 26.720 | 26.990 | 26.990 | 17,391,765 |
| 2024-12-03 | 27.490 | 27.690 | 26.320 | 26.830 | 26.830 | 17,823,151 |
| 2024-12-02 | 26.270 | 26.720 | 25.960 | 26.700 | 26.700 | 10,828,718 |
| 2024-11-29 | 25.400 | 26.680 | 25.120 | 26.170 | 26.170 | 13,389,412 |
| 2024-11-28 | 25.900 | 26.150 | 25.360 | 25.400 | 25.400 | 10,448,819 |
| 2024-11-27 | 25.500 | 25.950 | 24.700 | 25.920 | 25.920 | 12,515,594 |
| 2024-11-26 | 25.800 | 26.400 | 25.510 | 25.650 | 25.650 | 7,970,220 |
| 2024-11-25 | 25.980 | 26.480 | 25.580 | 26.200 | 26.200 | 10,785,787 |
| 2024-11-22 | 27.540 | 27.900 | 26.000 | 26.070 | 26.070 | 16,061,105 |
| 2024-11-21 | 27.600 | 27.770 | 27.250 | 27.580 | 27.580 | 11,591,814 |
| 2024-11-20 | 27.580 | 27.670 | 27.110 | 27.630 | 27.630 | 14,803,432 |
| 2024-11-19 | 26.440 | 27.650 | 26.420 | 27.590 | 27.590 | 15,075,900 |
| 2024-11-18 | 27.050 | 27.480 | 26.280 | 26.440 | 26.440 | 18,967,060 |
| 2024-11-15 | 29.010 | 29.440 | 27.130 | 27.250 | 27.250 | 30,015,660 |
| 2024-11-14 | 29.900 | 31.680 | 29.300 | 29.380 | 29.380 | 32,816,977 |
| 2024-11-13 | 30.000 | 30.860 | 29.020 | 30.160 | 30.160 | 27,538,143 |
| 2024-11-12 | 31.550 | 32.930 | 30.260 | 30.460 | 30.460 | 53,643,794 |
| 2024-11-11 | 27.540 | 30.280 | 27.540 | 30.280 | 30.280 | 32,789,438 |
| 2024-11-08 | 27.460 | 28.250 | 27.450 | 27.530 | 27.530 | 23,160,167 |
| 2024-11-07 | 27.090 | 27.700 | 26.830 | 27.280 | 27.280 | 18,181,629 |
| 2024-11-06 | 28.520 | 28.520 | 27.300 | 27.550 | 27.550 | 27,539,370 |
| 2024-11-05 | 28.000 | 28.730 | 26.900 | 28.480 | 28.480 | 37,573,115 |
| 2024-11-04 | 26.400 | 28.190 | 25.870 | 27.870 | 27.870 | 33,485,519 |
| 2024-11-01 | 26.140 | 28.570 | 25.700 | 26.380 | 26.380 | 44,277,939 |
| 2024-10-31 | 24.350 | 26.140 | 24.210 | 26.140 | 26.140 | 38,853,540 |
| 2024-10-30 | 23.470 | 23.990 | 23.380 | 23.760 | 23.760 | 10,360,349 |
| 2024-10-29 | 23.960 | 24.180 | 23.510 | 23.560 | 23.560 | 12,985,622 |
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.