Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.050 | 5.070 | 5.020 | 5.070 | 5.060 | 2,854,300 |
| 2024-07-29 | 4.930 | 5.060 | 4.900 | 5.040 | 5.030 | 3,014,600 |
| 2024-07-26 | 4.990 | 5.020 | 4.910 | 4.960 | 4.950 | 2,745,400 |
| 2024-07-25 | 4.790 | 4.950 | 4.780 | 4.900 | 4.890 | 3,325,400 |
| 2024-07-24 | 4.960 | 4.980 | 4.850 | 4.850 | 4.840 | 3,450,400 |
| 2024-07-23 | 5.010 | 5.150 | 4.950 | 4.960 | 4.950 | 4,129,100 |
| 2024-07-22 | 4.920 | 5.070 | 4.900 | 5.010 | 5.000 | 3,170,891 |
| 2024-07-19 | 4.860 | 4.980 | 4.800 | 4.960 | 4.950 | 3,930,850 |
| 2024-07-18 | 4.930 | 4.940 | 4.740 | 4.870 | 4.860 | 5,430,550 |
| 2024-07-17 | 5.060 | 5.120 | 4.940 | 4.950 | 4.940 | 5,040,800 |
| 2024-07-16 | 5.080 | 5.110 | 5.020 | 5.070 | 5.060 | 2,888,800 |
| 2024-07-15 | 5.160 | 5.230 | 5.040 | 5.080 | 5.070 | 4,644,400 |
| 2024-07-12 | 5.220 | 5.280 | 5.150 | 5.160 | 5.150 | 6,554,200 |
| 2024-07-11 | 5.150 | 5.450 | 5.130 | 5.280 | 5.269 | 8,970,556 |
| 2024-07-10 | 5.170 | 5.220 | 5.060 | 5.070 | 5.060 | 6,449,756 |
| 2024-07-09 | 5.150 | 5.250 | 5.010 | 5.230 | 5.219 | 8,788,825 |
| 2024-07-08 | 5.360 | 5.400 | 5.110 | 5.130 | 5.120 | 10,642,530 |
| 2024-07-05 | 5.440 | 5.880 | 5.410 | 5.410 | 5.399 | 12,716,767 |
| 2024-07-04 | 5.550 | 5.600 | 5.360 | 5.410 | 5.399 | 16,424,688 |
| 2024-07-03 | 5.600 | 6.160 | 5.470 | 5.850 | 5.838 | 24,044,607 |
| 2024-07-02 | 5.200 | 5.710 | 5.170 | 5.710 | 5.698 | 9,997,049 |
| 2024-07-01 | 5.210 | 5.290 | 5.130 | 5.190 | 5.179 | 3,031,961 |
| 2024-06-28 | 5.120 | 5.330 | 5.100 | 5.230 | 5.219 | 4,765,564 |
| 2024-06-27 | 5.230 | 5.300 | 5.120 | 5.120 | 5.110 | 4,925,679 |
| 2024-06-26 | 5.010 | 5.220 | 4.910 | 5.220 | 5.209 | 5,779,058 |
| 2024-06-25 | 5.090 | 5.190 | 4.950 | 5.010 | 5.000 | 5,929,920 |
| 2024-06-24 | 5.310 | 5.330 | 5.040 | 5.110 | 5.100 | 7,893,399 |
| 2024-06-21 | 5.360 | 5.420 | 5.220 | 5.330 | 5.319 | 4,246,900 |
| 2024-06-20 | 5.630 | 5.680 | 5.350 | 5.350 | 5.339 | 7,247,300 |
| 2024-06-19 | 5.580 | 5.640 | 5.490 | 5.580 | 5.569 | 6,068,899 |
| 2024-06-18 | 5.330 | 5.540 | 5.200 | 5.520 | 5.509 | 8,575,599 |
| 2024-06-17 | 5.280 | 5.320 | 5.130 | 5.230 | 5.219 | 4,477,400 |
| 2024-06-14 | 5.310 | 5.480 | 5.250 | 5.340 | 5.329 | 6,493,200 |
| 2024-06-13 | 5.480 | 5.510 | 5.330 | 5.350 | 5.339 | 5,742,400 |
| 2024-06-12 | 5.480 | 5.550 | 5.370 | 5.520 | 5.509 | 5,776,300 |
| 2024-06-11 | 5.380 | 5.380 | 5.150 | 5.340 | 5.329 | 5,028,901 |
| 2024-06-07 | 5.220 | 5.380 | 5.220 | 5.360 | 5.349 | 8,250,850 |
| 2024-06-06 | 5.350 | 5.510 | 5.050 | 5.110 | 5.100 | 12,535,898 |
| 2024-06-05 | 5.650 | 5.650 | 5.420 | 5.490 | 5.479 | 7,043,399 |
| 2024-06-04 | 5.600 | 5.740 | 5.350 | 5.710 | 5.698 | 12,332,948 |
| 2024-06-03 | 6.220 | 6.320 | 5.860 | 5.920 | 5.908 | 15,959,500 |
| 2024-05-31 | 6.210 | 6.690 | 6.130 | 6.220 | 6.207 | 18,432,699 |
| 2024-05-30 | 6.380 | 6.390 | 6.080 | 6.080 | 6.068 | 15,006,550 |
| 2024-05-29 | 6.330 | 6.580 | 6.180 | 6.480 | 6.467 | 22,047,007 |
| 2024-05-28 | 6.970 | 6.970 | 6.330 | 6.430 | 6.417 | 33,822,396 |
| 2024-05-27 | 6.050 | 6.510 | 6.040 | 6.510 | 6.497 | 4,349,500 |
| 2024-05-24 | 6.010 | 6.050 | 5.860 | 5.920 | 5.908 | 4,284,000 |
| 2024-05-23 | 6.110 | 6.120 | 5.950 | 5.970 | 5.958 | 6,122,100 |
| 2024-05-22 | 6.130 | 6.210 | 6.100 | 6.140 | 6.128 | 4,556,300 |
| 2024-05-21 | 6.250 | 6.270 | 6.120 | 6.150 | 6.138 | 6,303,400 |
| 2024-05-20 | 6.300 | 6.330 | 6.190 | 6.220 | 6.207 | 6,115,200 |
| 2024-05-17 | 6.230 | 6.320 | 6.140 | 6.320 | 6.307 | 6,267,449 |
| 2024-05-16 | 6.140 | 6.320 | 6.110 | 6.260 | 6.247 | 6,563,100 |
| 2024-05-15 | 6.240 | 6.280 | 6.130 | 6.140 | 6.128 | 4,612,549 |
| 2024-05-14 | 6.100 | 6.250 | 6.100 | 6.220 | 6.207 | 5,118,750 |
| 2024-05-13 | 6.200 | 6.200 | 6.030 | 6.090 | 6.078 | 8,508,899 |
| 2024-05-10 | 6.440 | 6.440 | 6.240 | 6.260 | 6.247 | 10,237,100 |
| 2024-05-09 | 6.380 | 6.540 | 6.370 | 6.450 | 6.437 | 14,161,499 |
| 2024-05-08 | 6.260 | 6.420 | 6.190 | 6.350 | 6.337 | 14,234,700 |
| 2024-05-07 | 6.290 | 6.320 | 6.130 | 6.260 | 6.247 | 8,955,847 |
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.