Shenzhen Prolto Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.140	6.160	5.750	6.140	6.140	11,913,399
2026-10-22	6.400	6.450	6.140	6.140	6.140	8,272,800
2026-10-21	6.430	6.520	6.360	6.380	6.380	5,015,651
2026-10-20	6.360	6.540	6.340	6.420	6.420	8,088,000
2026-10-19	6.590	6.590	6.200	6.360	6.360	10,554,500
2026-10-16	6.550	6.720	6.520	6.580	6.580	8,158,800
2026-10-15	6.500	6.620	6.440	6.450	6.450	7,418,700
2026-10-14	6.820	6.880	6.600	6.640	6.640	6,848,700
2026-10-13	6.630	6.870	6.500	6.820	6.820	9,453,100
2026-10-12	6.890	6.890	6.630	6.660	6.660	8,261,700
2026-10-09	6.720	6.870	6.550	6.870	6.870	9,950,400
2026-10-08	6.720	6.960	6.670	6.720	6.720	11,357,700
2026-09-30	6.840	6.890	6.710	6.720	6.720	6,422,100
2026-09-29	6.620	6.860	6.580	6.820	6.820	8,474,050
2026-09-28	6.780	6.800	6.600	6.610	6.610	7,937,998
2026-09-24	6.790	6.860	6.630	6.730	6.730	8,749,400
2026-09-23	6.910	6.990	6.720	6.740	6.740	11,213,222
2026-09-22	7.010	7.100	6.800	6.880	6.880	11,360,250
2026-09-21	6.730	7.060	6.710	7.030	7.030	12,369,822
2026-09-18	6.680	6.800	6.640	6.700	6.700	11,398,800
2026-09-17	6.590	6.700	6.400	6.650	6.650	14,162,280
2026-09-16	6.510	6.750	6.490	6.600	6.600	20,544,416
2026-09-15	6.620	6.880	6.400	6.650	6.650	28,765,869
2026-09-14	6.640	6.640	6.640	6.640	6.640	1,607,900
2026-09-11	7.700	7.700	7.300	7.380	7.380	15,742,871
2026-09-10	7.710	7.920	7.640	7.800	7.800	15,377,200
2026-09-09	7.730	7.820	7.680	7.730	7.730	7,773,437
2026-09-08	7.770	7.810	7.690	7.770	7.770	8,557,049
2026-09-07	7.660	7.800	7.570	7.770	7.770	10,848,350
2026-09-04	7.680	7.810	7.530	7.630	7.630	13,621,000
2026-09-03	7.880	8.060	7.630	7.680	7.680	24,209,535
2026-09-02	7.740	8.130	7.570	7.870	7.870	36,821,500
2026-09-01	7.170	7.850	7.120	7.850	7.850	17,852,648
2026-08-31	7.140	7.200	7.090	7.140	7.140	4,361,400
2026-08-28	7.060	7.220	7.000	7.160	7.160	5,413,751
2026-08-27	7.140	7.140	7.000	7.050	7.050	4,536,696
2026-08-26	7.020	7.130	6.990	7.090	7.090	5,719,751
2026-08-25	6.900	7.080	6.830	7.050	7.050	6,594,900
2026-08-24	7.050	7.060	6.820	6.900	6.900	5,923,600
2026-08-21	6.870	7.010	6.820	6.990	6.990	5,542,851
2026-08-20	6.830	6.960	6.720	6.900	6.900	5,991,750
2026-08-19	6.970	7.030	6.750	6.770	6.770	5,748,200
2026-08-18	7.170	7.180	6.920	6.990	6.990	6,359,150
2026-08-17	7.110	7.120	6.940	7.110	7.110	4,221,905
2026-08-14	7.080	7.120	6.940	7.010	7.010	4,778,950
2026-08-13	7.180	7.230	7.040	7.050	7.050	4,785,339
2026-08-12	7.000	7.180	6.950	7.140	7.140	5,338,800
2026-08-11	7.030	7.050	6.910	6.970	6.970	5,403,600
2026-08-10	6.900	7.070	6.820	7.020	7.020	6,770,900
2026-08-07	6.980	6.990	6.770	6.890	6.890	5,685,200
2026-08-06	6.880	6.960	6.830	6.960	6.960	6,478,500
2026-08-05	6.940	6.990	6.830	6.900	6.900	5,640,650
2026-08-04	6.920	7.020	6.900	6.920	6.920	6,559,200
2026-08-03	6.650	6.890	6.640	6.870	6.870	6,465,900
2026-07-31	6.550	6.820	6.530	6.660	6.660	8,414,299
2026-07-30	6.550	6.700	6.430	6.470	6.470	6,480,900
2026-07-29	6.370	6.590	6.370	6.550	6.550	5,583,699
2026-07-28	6.300	6.550	6.270	6.430	6.430	5,930,800
2026-07-27	6.110	6.390	6.000	6.360	6.360	6,392,050
2026-07-24	6.180	6.280	6.070	6.110	6.110	5,117,750

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0160 CNY
2022-06-09	0.0200 CNY
2021-06-01	0.0360 CNY
2020-06-01	0.0180 CNY
2019-06-03	0.0470 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.