Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7.700 | 7.890 | 7.610 | 7.740 | 7.724 | 4,167,998 |
| 2024-01-25 | 7.330 | 7.790 | 7.300 | 7.770 | 7.754 | 6,224,150 |
| 2024-01-24 | 7.230 | 7.470 | 7.050 | 7.340 | 7.325 | 4,581,750 |
| 2024-01-23 | 7.280 | 7.280 | 6.930 | 7.130 | 7.116 | 3,187,900 |
| 2024-01-22 | 7.700 | 7.710 | 7.050 | 7.150 | 7.135 | 3,508,596 |
| 2024-01-19 | 7.750 | 7.760 | 7.520 | 7.620 | 7.605 | 2,622,399 |
| 2024-01-18 | 7.740 | 7.810 | 7.420 | 7.640 | 7.624 | 3,518,750 |
| 2024-01-17 | 7.960 | 8.040 | 7.790 | 7.790 | 7.774 | 2,178,100 |
| 2024-01-16 | 8.040 | 8.070 | 7.830 | 7.970 | 7.954 | 3,139,200 |
| 2024-01-15 | 8.160 | 8.160 | 7.990 | 8.030 | 8.014 | 2,493,900 |
| 2024-01-12 | 8.200 | 8.250 | 8.040 | 8.070 | 8.054 | 2,350,300 |
| 2024-01-11 | 7.930 | 8.130 | 7.860 | 8.120 | 8.104 | 3,191,800 |
| 2024-01-10 | 7.910 | 8.000 | 7.810 | 7.910 | 7.894 | 2,721,500 |
| 2024-01-09 | 8.010 | 8.080 | 7.840 | 7.950 | 7.934 | 4,063,500 |
| 2024-01-08 | 8.300 | 8.330 | 7.970 | 7.980 | 7.964 | 5,498,400 |
| 2024-01-05 | 8.470 | 8.520 | 8.260 | 8.310 | 8.293 | 3,807,500 |
| 2024-01-04 | 8.570 | 8.650 | 8.510 | 8.520 | 8.503 | 2,856,700 |
| 2024-01-03 | 8.690 | 8.700 | 8.530 | 8.600 | 8.583 | 3,247,500 |
| 2024-01-02 | 8.570 | 8.730 | 8.520 | 8.690 | 8.672 | 3,501,000 |
| 2023-12-29 | 8.520 | 8.600 | 8.470 | 8.580 | 8.563 | 3,394,400 |
| 2023-12-28 | 8.270 | 8.620 | 8.150 | 8.540 | 8.523 | 4,479,100 |
| 2023-12-27 | 8.260 | 8.330 | 8.150 | 8.310 | 8.293 | 3,472,900 |
| 2023-12-26 | 8.330 | 8.830 | 8.180 | 8.210 | 8.193 | 5,616,349 |
| 2023-12-25 | 8.460 | 8.490 | 8.220 | 8.360 | 8.343 | 5,821,350 |
| 2023-12-22 | 8.900 | 8.930 | 8.420 | 8.470 | 8.453 | 8,656,350 |
| 2023-12-21 | 8.760 | 8.950 | 8.550 | 8.950 | 8.932 | 12,162,250 |
| 2023-12-20 | 9.050 | 9.240 | 8.830 | 8.860 | 8.842 | 16,229,000 |
| 2023-12-19 | 8.930 | 9.800 | 8.780 | 9.180 | 9.161 | 22,771,249 |
| 2023-12-18 | 8.800 | 9.040 | 8.790 | 9.000 | 8.982 | 7,978,350 |
| 2023-12-15 | 8.790 | 8.900 | 8.620 | 8.840 | 8.822 | 4,112,300 |
| 2023-12-14 | 8.870 | 8.960 | 8.780 | 8.800 | 8.782 | 2,738,700 |
| 2023-12-13 | 8.820 | 8.950 | 8.780 | 8.870 | 8.852 | 3,320,700 |
| 2023-12-12 | 8.630 | 8.870 | 8.610 | 8.860 | 8.842 | 4,810,550 |
| 2023-12-11 | 8.400 | 8.680 | 8.330 | 8.630 | 8.612 | 6,227,250 |
| 2023-12-08 | 8.690 | 8.730 | 8.430 | 8.450 | 8.433 | 4,372,700 |
| 2023-12-07 | 8.840 | 8.920 | 8.690 | 8.720 | 8.702 | 4,726,400 |
| 2023-12-06 | 8.870 | 8.900 | 8.740 | 8.860 | 8.842 | 3,717,599 |
| 2023-12-05 | 8.960 | 9.030 | 8.770 | 8.780 | 8.762 | 2,923,000 |
| 2023-12-04 | 8.810 | 9.010 | 8.810 | 8.960 | 8.942 | 4,182,900 |
| 2023-12-01 | 8.880 | 8.980 | 8.790 | 8.870 | 8.852 | 3,091,900 |
| 2023-11-30 | 8.900 | 8.910 | 8.720 | 8.880 | 8.862 | 3,893,605 |
| 2023-11-29 | 8.930 | 9.060 | 8.850 | 8.900 | 8.882 | 2,671,800 |
| 2023-11-28 | 8.900 | 9.050 | 8.870 | 8.950 | 8.932 | 3,674,205 |
| 2023-11-27 | 8.850 | 9.050 | 8.820 | 8.960 | 8.942 | 4,577,550 |
| 2023-11-24 | 8.980 | 9.000 | 8.830 | 8.850 | 8.832 | 3,639,600 |
| 2023-11-23 | 8.920 | 9.030 | 8.820 | 8.990 | 8.972 | 3,268,700 |
| 2023-11-22 | 8.880 | 8.960 | 8.820 | 8.870 | 8.852 | 2,946,800 |
| 2023-11-21 | 9.020 | 9.060 | 8.850 | 8.890 | 8.872 | 4,416,799 |
| 2023-11-20 | 9.200 | 9.200 | 8.960 | 8.970 | 8.952 | 4,186,600 |
| 2023-11-17 | 9.140 | 9.180 | 9.010 | 9.140 | 9.121 | 4,882,850 |
| 2023-11-16 | 9.040 | 9.220 | 9.040 | 9.150 | 9.131 | 6,007,623 |
| 2023-11-15 | 9.030 | 9.090 | 8.900 | 9.040 | 9.022 | 4,253,000 |
| 2023-11-14 | 8.960 | 9.160 | 8.960 | 9.000 | 8.982 | 5,042,100 |
| 2023-11-13 | 8.860 | 9.000 | 8.860 | 8.990 | 8.972 | 3,226,650 |
| 2023-11-10 | 8.900 | 8.920 | 8.810 | 8.850 | 8.832 | 3,357,500 |
| 2023-11-09 | 8.950 | 9.060 | 8.830 | 8.920 | 8.902 | 5,897,699 |
| 2023-11-08 | 9.140 | 9.180 | 8.960 | 8.990 | 8.972 | 5,196,649 |
| 2023-11-07 | 9.000 | 9.480 | 9.000 | 9.160 | 9.141 | 8,404,899 |
| 2023-11-06 | 8.850 | 9.010 | 8.780 | 8.990 | 8.972 | 5,983,000 |
| 2023-11-03 | 9.000 | 9.050 | 8.850 | 8.880 | 8.862 | 8,110,149 |
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.