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
2023-11-02	8.880	9.240	8.720	9.060	9.042	14,915,249
2023-11-01	8.700	9.060	8.520	8.960	8.942	11,774,100
2023-10-31	8.550	8.640	8.520	8.590	8.573	3,441,169
2023-10-30	8.330	8.620	8.300	8.560	8.543	4,208,896
2023-10-27	8.220	8.380	8.220	8.320	8.303	2,343,900
2023-10-26	8.310	8.460	8.220	8.240	8.223	3,234,600
2023-10-25	8.090	8.450	8.090	8.350	8.333	4,411,444
2023-10-24	7.990	8.080	7.860	8.040	8.024	3,265,444
2023-10-23	8.110	8.230	7.800	7.900	7.884	3,827,300
2023-10-20	8.210	8.260	8.110	8.110	8.094	2,703,100
2023-10-19	8.370	8.470	8.220	8.220	8.203	2,849,700
2023-10-18	8.590	8.590	8.350	8.360	8.343	2,791,000
2023-10-17	8.660	8.660	8.410	8.510	8.493	3,173,100
2023-10-16	8.700	8.850	8.560	8.630	8.612	4,522,600
2023-10-13	8.660	8.710	8.530	8.650	8.632	5,096,300
2023-10-12	8.460	8.780	8.430	8.710	8.692	6,869,700
2023-10-11	8.570	8.580	8.390	8.480	8.463	4,506,100
2023-10-10	8.500	8.800	8.480	8.520	8.503	5,000,600
2023-10-09	8.470	8.610	8.400	8.500	8.483	3,831,450
2023-09-28	8.420	8.610	8.410	8.510	8.493	5,668,150
2023-09-27	8.260	8.460	8.260	8.410	8.393	4,213,749
2023-09-26	8.390	8.500	8.240	8.270	8.253	5,861,049
2023-09-25	8.420	8.570	8.320	8.470	8.453	4,979,100
2023-09-22	8.470	8.620	8.360	8.410	8.393	7,513,050
2023-09-21	8.710	8.730	8.470	8.590	8.573	9,068,299
2023-09-20	8.970	9.050	8.680	8.750	8.732	12,836,693
2023-09-19	9.250	9.880	9.000	9.020	9.002	23,727,450
2023-09-18	9.350	9.370	8.880	8.980	8.962	12,323,850
2023-09-15	9.080	9.400	8.950	9.350	9.331	19,447,347
2023-09-14	8.560	9.400	8.560	9.080	9.062	21,833,446
2023-09-13	9.010	9.010	8.500	8.550	8.533	9,389,974
2023-09-12	8.730	9.230	8.650	9.040	9.022	11,074,898
2023-09-11	8.540	8.840	8.520	8.720	8.702	4,440,850
2023-09-08	8.540	8.620	8.450	8.580	8.563	2,941,746
2023-09-07	8.540	8.620	8.420	8.560	8.543	3,963,500
2023-09-06	8.420	8.560	8.320	8.540	8.523	3,376,299
2023-09-05	8.330	8.420	8.280	8.390	8.373	3,620,999
2023-09-04	7.970	8.360	7.950	8.330	8.313	3,510,349
2023-09-01	8.120	8.120	7.880	7.930	7.914	1,314,300
2023-08-31	8.100	8.100	7.910	8.000	7.984	1,858,800
2023-08-30	7.940	8.170	7.940	8.020	8.004	3,144,700
2023-08-29	7.770	7.960	7.720	7.930	7.914	2,368,798
2023-08-28	7.970	8.090	7.740	7.770	7.754	4,192,402
2023-08-25	7.650	7.810	7.570	7.670	7.654	1,734,000
2023-08-24	7.960	7.960	7.670	7.710	7.694	2,244,100
2023-08-23	7.940	8.010	7.750	7.760	7.744	2,381,300
2023-08-22	8.110	8.110	7.770	7.890	7.874	2,785,895
2023-08-21	8.170	8.290	8.000	8.030	8.014	2,566,700
2023-08-18	8.130	8.350	8.130	8.190	8.173	3,787,495
2023-08-17	7.850	8.160	7.750	8.140	8.123	3,541,796
2023-08-16	7.970	8.020	7.870	7.880	7.864	2,019,700
2023-08-15	8.050	8.150	7.920	7.970	7.954	2,037,100
2023-08-14	8.180	8.180	7.990	8.090	8.074	2,783,216
2023-08-11	8.370	8.540	8.180	8.180	8.163	3,605,800
2023-08-10	8.270	8.390	8.220	8.370	8.353	3,239,950
2023-08-09	8.200	8.370	7.930	8.290	8.273	6,332,296
2023-08-08	8.990	8.990	8.240	8.290	8.273	11,161,646
2023-08-07	8.330	8.330	8.190	8.200	8.183	1,371,000
2023-08-04	8.450	8.480	8.280	8.300	8.283	1,694,645
2023-08-03	8.480	8.520	8.280	8.400	8.383	1,870,000

← NewerPage 13 of 21 · 1,220 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.