Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 6.030 | 6.210 | 6.030 | 6.200 | 6.187 | 9,913,950 |
| 2024-04-30 | 6.190 | 6.250 | 5.940 | 6.010 | 5.998 | 10,477,724 |
| 2024-04-29 | 6.050 | 6.250 | 6.040 | 6.220 | 6.207 | 11,826,498 |
| 2024-04-26 | 5.950 | 6.060 | 5.850 | 6.030 | 6.018 | 9,896,750 |
| 2024-04-25 | 5.800 | 6.120 | 5.780 | 6.000 | 5.988 | 11,178,800 |
| 2024-04-24 | 5.780 | 5.890 | 5.730 | 5.860 | 5.848 | 8,979,121 |
| 2024-04-23 | 5.810 | 5.960 | 5.800 | 5.820 | 5.808 | 8,015,144 |
| 2024-04-22 | 6.030 | 6.050 | 5.750 | 5.800 | 5.788 | 12,217,400 |
| 2024-04-19 | 6.080 | 6.170 | 5.910 | 6.070 | 6.058 | 18,508,100 |
| 2024-04-18 | 5.960 | 6.350 | 5.840 | 6.090 | 6.078 | 37,543,270 |
| 2024-04-17 | 5.410 | 5.800 | 5.410 | 5.800 | 5.788 | 13,614,125 |
| 2024-04-16 | 5.790 | 5.850 | 5.240 | 5.270 | 5.259 | 22,323,734 |
| 2024-04-15 | 6.330 | 6.390 | 5.810 | 5.810 | 5.798 | 26,452,708 |
| 2024-04-12 | 6.700 | 6.760 | 6.400 | 6.460 | 6.447 | 25,614,339 |
| 2024-04-11 | 6.960 | 6.990 | 6.670 | 6.740 | 6.726 | 35,066,571 |
| 2024-04-10 | 7.530 | 7.570 | 7.000 | 7.020 | 7.006 | 52,631,077 |
| 2024-04-09 | 7.370 | 8.770 | 7.370 | 7.750 | 7.734 | 78,756,632 |
| 2024-04-08 | 8.190 | 8.190 | 8.190 | 8.190 | 8.173 | 1,716,800 |
| 2024-04-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.082 | 6,197,300 |
| 2024-04-02 | 9.850 | 10.110 | 9.650 | 10.110 | 10.089 | 65,164,993 |
| 2024-04-01 | 9.190 | 9.190 | 7.800 | 9.190 | 9.171 | 53,065,522 |
| 2024-03-29 | 8.200 | 8.350 | 8.130 | 8.350 | 8.333 | 10,331,816 |
| 2024-03-28 | 7.230 | 7.590 | 7.080 | 7.590 | 7.575 | 15,230,552 |
| 2024-03-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.886 | 4,121,184 |
| 2024-03-26 | 6.200 | 6.430 | 6.130 | 6.270 | 6.257 | 4,657,900 |
| 2024-03-25 | 6.370 | 6.460 | 6.150 | 6.180 | 6.167 | 3,936,950 |
| 2024-03-22 | 6.520 | 6.560 | 6.340 | 6.390 | 6.377 | 4,276,850 |
| 2024-03-21 | 6.470 | 6.640 | 6.350 | 6.510 | 6.497 | 4,754,000 |
| 2024-03-20 | 6.320 | 6.670 | 6.280 | 6.440 | 6.427 | 7,046,299 |
| 2024-03-19 | 6.350 | 6.370 | 6.280 | 6.320 | 6.307 | 3,343,800 |
| 2024-03-18 | 6.140 | 6.340 | 6.130 | 6.340 | 6.327 | 5,782,300 |
| 2024-03-15 | 6.070 | 6.140 | 5.990 | 6.130 | 6.118 | 3,131,050 |
| 2024-03-14 | 6.170 | 6.190 | 5.950 | 6.060 | 6.048 | 3,465,598 |
| 2024-03-13 | 6.100 | 6.210 | 5.980 | 6.140 | 6.128 | 4,410,300 |
| 2024-03-12 | 6.080 | 6.110 | 5.970 | 6.080 | 6.068 | 3,670,044 |
| 2024-03-11 | 5.970 | 6.050 | 5.940 | 6.000 | 5.988 | 3,216,384 |
| 2024-03-08 | 5.870 | 5.970 | 5.790 | 5.970 | 5.958 | 3,112,700 |
| 2024-03-07 | 5.950 | 6.110 | 5.880 | 5.880 | 5.868 | 3,424,186 |
| 2024-03-06 | 5.860 | 5.990 | 5.790 | 5.950 | 5.938 | 3,679,750 |
| 2024-03-05 | 5.930 | 5.930 | 5.780 | 5.880 | 5.868 | 3,492,684 |
| 2024-03-04 | 6.050 | 6.100 | 5.800 | 5.950 | 5.938 | 4,561,100 |
| 2024-03-01 | 5.920 | 6.050 | 5.850 | 6.040 | 6.028 | 5,512,589 |
| 2024-02-29 | 5.500 | 5.880 | 5.500 | 5.870 | 5.858 | 7,925,486 |
| 2024-02-28 | 6.360 | 6.550 | 5.700 | 5.720 | 5.708 | 12,203,636 |
| 2024-02-27 | 6.110 | 6.340 | 6.060 | 6.330 | 6.317 | 10,296,936 |
| 2024-02-26 | 6.020 | 6.250 | 5.910 | 6.150 | 6.138 | 11,005,610 |
| 2024-02-23 | 6.080 | 6.130 | 5.840 | 5.980 | 5.968 | 12,109,692 |
| 2024-02-22 | 6.000 | 6.410 | 5.910 | 6.160 | 6.148 | 21,068,670 |
| 2024-02-21 | 5.500 | 6.070 | 5.410 | 6.070 | 6.058 | 13,201,311 |
| 2024-02-20 | 5.070 | 5.520 | 4.880 | 5.520 | 5.509 | 7,142,624 |
| 2024-02-19 | 4.700 | 5.080 | 4.670 | 5.020 | 5.010 | 7,611,320 |
| 2024-02-08 | 4.200 | 4.720 | 3.970 | 4.670 | 4.661 | 13,575,638 |
| 2024-02-07 | 4.900 | 5.020 | 4.410 | 4.410 | 4.401 | 8,787,366 |
| 2024-02-06 | 5.090 | 5.160 | 4.780 | 4.900 | 4.890 | 10,081,349 |
| 2024-02-05 | 5.900 | 5.900 | 5.310 | 5.310 | 5.299 | 3,128,800 |
| 2024-02-02 | 6.550 | 6.620 | 5.900 | 5.900 | 5.888 | 6,709,399 |
| 2024-02-01 | 6.630 | 6.640 | 6.290 | 6.550 | 6.537 | 4,061,900 |
| 2024-01-31 | 7.150 | 7.150 | 6.560 | 6.660 | 6.646 | 4,763,900 |
| 2024-01-30 | 7.440 | 7.440 | 7.060 | 7.080 | 7.066 | 2,780,900 |
| 2024-01-29 | 7.770 | 7.820 | 7.350 | 7.380 | 7.365 | 3,601,199 |
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.