PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23.900 | 23.900 | 23.430 | 23.720 | 23.720 | 10,626,954 |
| 2024-10-25 | 23.500 | 23.990 | 23.360 | 23.990 | 23.990 | 11,395,244 |
| 2024-10-24 | 23.400 | 24.060 | 23.380 | 23.580 | 23.580 | 11,916,150 |
| 2024-10-23 | 23.760 | 23.800 | 23.340 | 23.400 | 23.400 | 11,858,710 |
| 2024-10-22 | 23.470 | 24.450 | 23.400 | 23.720 | 23.720 | 15,931,178 |
| 2024-10-21 | 24.450 | 24.800 | 23.730 | 23.830 | 23.830 | 32,607,948 |
| 2024-10-18 | 21.370 | 23.350 | 21.240 | 23.350 | 23.350 | 22,322,745 |
| 2024-10-17 | 21.560 | 21.850 | 21.230 | 21.230 | 21.230 | 5,340,392 |
| 2024-10-16 | 21.050 | 21.730 | 21.010 | 21.320 | 21.320 | 6,015,675 |
| 2024-10-15 | 21.830 | 22.380 | 21.580 | 21.580 | 21.580 | 9,122,217 |
| 2024-10-14 | 21.490 | 22.050 | 21.000 | 21.980 | 21.980 | 9,887,116 |
| 2024-10-11 | 22.720 | 22.990 | 21.130 | 21.580 | 21.580 | 12,730,135 |
| 2024-10-10 | 24.390 | 24.690 | 22.830 | 23.050 | 23.050 | 17,759,460 |
| 2024-10-09 | 24.730 | 25.900 | 23.600 | 24.400 | 24.400 | 26,152,351 |
| 2024-10-08 | 24.740 | 24.740 | 23.880 | 24.740 | 24.740 | 21,035,233 |
| 2024-09-30 | 21.480 | 22.500 | 21.010 | 22.490 | 22.490 | 16,704,551 |
| 2024-09-27 | 19.790 | 20.450 | 19.540 | 20.450 | 20.450 | 5,784,291 |
| 2024-09-26 | 18.450 | 19.250 | 18.380 | 19.220 | 19.220 | 6,779,950 |
| 2024-09-25 | 18.480 | 18.820 | 18.400 | 18.450 | 18.450 | 6,731,981 |
| 2024-09-24 | 17.560 | 18.210 | 17.430 | 18.210 | 18.210 | 6,459,745 |
| 2024-09-23 | 17.650 | 17.880 | 17.420 | 17.430 | 17.430 | 3,437,064 |
| 2024-09-20 | 18.020 | 18.020 | 17.610 | 17.750 | 17.750 | 3,032,270 |
| 2024-09-19 | 17.760 | 18.140 | 17.520 | 17.970 | 17.970 | 3,673,420 |
| 2024-09-18 | 17.900 | 17.980 | 17.370 | 17.650 | 17.650 | 2,319,900 |
| 2024-09-13 | 17.850 | 18.070 | 17.570 | 17.590 | 17.590 | 2,406,735 |
| 2024-09-12 | 18.010 | 18.200 | 17.820 | 17.850 | 17.850 | 2,376,501 |
| 2024-09-11 | 17.970 | 18.100 | 17.790 | 17.970 | 17.970 | 2,958,317 |
| 2024-09-10 | 17.490 | 17.910 | 17.120 | 17.800 | 17.800 | 4,371,562 |
| 2024-09-09 | 17.680 | 17.700 | 17.300 | 17.470 | 17.470 | 3,555,661 |
| 2024-09-06 | 18.430 | 18.560 | 17.620 | 17.680 | 17.680 | 5,196,974 |
| 2024-09-05 | 18.470 | 18.650 | 18.380 | 18.430 | 18.430 | 2,429,920 |
| 2024-09-04 | 18.130 | 18.530 | 18.090 | 18.330 | 18.330 | 2,807,177 |
| 2024-09-03 | 18.460 | 18.730 | 18.180 | 18.360 | 18.360 | 3,733,137 |
| 2024-09-02 | 19.130 | 19.150 | 18.470 | 18.480 | 18.480 | 6,706,715 |
| 2024-08-30 | 19.060 | 20.040 | 19.010 | 19.600 | 19.600 | 5,264,260 |
| 2024-08-29 | 18.490 | 19.120 | 18.460 | 19.040 | 19.040 | 2,487,690 |
| 2024-08-28 | 18.500 | 18.850 | 18.460 | 18.680 | 18.680 | 2,067,421 |
| 2024-08-27 | 18.900 | 18.920 | 18.430 | 18.480 | 18.480 | 2,579,290 |
| 2024-08-26 | 18.830 | 19.170 | 18.760 | 18.920 | 18.920 | 1,925,980 |
| 2024-08-23 | 18.780 | 18.900 | 18.490 | 18.870 | 18.870 | 2,827,844 |
| 2024-08-22 | 19.300 | 19.320 | 18.720 | 18.760 | 18.760 | 3,046,740 |
| 2024-08-21 | 19.420 | 19.510 | 19.200 | 19.260 | 19.260 | 1,660,540 |
| 2024-08-20 | 19.830 | 19.960 | 19.300 | 19.440 | 19.440 | 2,722,230 |
| 2024-08-19 | 19.710 | 20.060 | 19.610 | 19.830 | 19.830 | 2,725,970 |
| 2024-08-16 | 20.080 | 20.200 | 19.880 | 19.980 | 19.980 | 2,604,228 |
| 2024-08-15 | 19.680 | 20.150 | 19.530 | 19.960 | 19.960 | 3,790,070 |
| 2024-08-14 | 20.000 | 20.010 | 19.740 | 19.740 | 19.740 | 2,087,962 |
| 2024-08-13 | 19.790 | 19.960 | 19.660 | 19.940 | 19.940 | 2,795,985 |
| 2024-08-12 | 20.050 | 20.100 | 19.650 | 19.740 | 19.740 | 5,059,948 |
| 2024-08-09 | 21.030 | 21.180 | 20.130 | 20.180 | 20.180 | 7,665,181 |
| 2024-08-08 | 20.910 | 21.080 | 20.390 | 20.800 | 20.800 | 5,850,349 |
| 2024-08-07 | 21.240 | 21.320 | 20.950 | 21.000 | 21.000 | 3,924,070 |
| 2024-08-06 | 21.350 | 21.500 | 21.030 | 21.260 | 21.260 | 3,177,155 |
| 2024-08-05 | 21.620 | 22.150 | 21.080 | 21.090 | 21.090 | 5,183,930 |
| 2024-08-02 | 22.150 | 22.510 | 21.890 | 21.910 | 21.910 | 4,492,469 |
| 2024-08-01 | 22.140 | 22.690 | 22.020 | 22.420 | 22.420 | 6,266,561 |
| 2024-07-31 | 21.280 | 22.150 | 21.200 | 22.140 | 22.140 | 6,132,380 |
| 2024-07-30 | 20.900 | 21.500 | 20.520 | 21.400 | 21.400 | 6,021,489 |
| 2024-07-29 | 21.310 | 21.390 | 20.990 | 21.050 | 21.050 | 3,875,578 |
| 2024-07-26 | 21.300 | 21.490 | 21.090 | 21.260 | 21.260 | 3,754,980 |
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.