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
2023-08-02	8.420	8.480	8.340	8.440	8.423	1,667,500
2023-08-01	8.570	8.570	8.380	8.420	8.403	1,722,900
2023-07-31	8.360	8.560	8.360	8.540	8.523	2,038,500
2023-07-28	8.320	8.380	8.250	8.340	8.323	1,883,299
2023-07-27	8.440	8.530	8.300	8.320	8.303	1,677,000
2023-07-26	8.460	8.510	8.310	8.390	8.373	1,582,950
2023-07-25	8.500	8.580	8.460	8.520	8.503	1,509,700
2023-07-24	8.580	8.640	8.390	8.500	8.483	2,944,998
2023-07-21	8.560	8.680	8.500	8.570	8.553	1,418,999
2023-07-20	8.660	8.760	8.560	8.610	8.593	1,851,539
2023-07-19	8.650	8.700	8.550	8.650	8.632	1,469,300
2023-07-18	8.550	8.700	8.490	8.640	8.622	2,273,088
2023-07-17	8.600	8.710	8.480	8.610	8.593	2,809,299
2023-07-14	8.660	8.770	8.600	8.650	8.632	2,712,499
2023-07-13	8.940	8.940	8.680	8.720	8.702	4,786,445
2023-07-12	9.090	9.200	8.800	8.850	8.832	7,336,350
2023-07-11	8.560	9.370	8.560	9.050	9.032	12,672,040
2023-07-10	8.340	8.640	8.260	8.550	8.533	4,480,050
2023-07-07	8.140	8.490	8.120	8.340	8.323	4,732,400
2023-07-06	8.200	8.250	8.140	8.180	8.163	1,463,900
2023-07-05	8.170	8.350	8.100	8.170	8.153	2,346,800
2023-07-04	8.230	8.300	8.130	8.140	8.123	2,053,000
2023-07-03	7.970	8.290	7.950	8.230	8.213	4,437,851
2023-06-30	7.970	8.070	7.960	7.980	7.964	2,362,300
2023-06-29	7.770	8.050	7.770	7.990	7.974	4,150,214
2023-06-28	7.710	7.830	7.550	7.790	7.774	2,928,916
2023-06-27	7.380	7.730	7.380	7.710	7.694	3,094,350
2023-06-26	7.530	7.530	7.350	7.370	7.355	2,591,242
2023-06-21	7.560	7.620	7.460	7.540	7.525	2,668,200
2023-06-20	7.830	7.830	7.520	7.560	7.545	4,100,700
2023-06-19	7.900	7.900	7.730	7.780	7.764	2,501,443
2023-06-16	7.910	7.950	7.850	7.870	7.854	1,615,944
2023-06-15	8.020	8.030	7.860	7.880	7.864	2,128,500
2023-06-14	8.020	8.070	7.960	7.990	7.974	1,369,744
2023-06-13	8.050	8.110	7.940	8.010	7.994	1,891,100
2023-06-12	7.940	8.100	7.670	8.050	8.034	4,122,970
2023-06-09	7.810	7.950	7.750	7.860	7.844	1,600,000
2023-06-08	7.830	7.920	7.730	7.810	7.794	2,457,500
2023-06-07	8.030	8.030	7.820	7.860	7.844	3,459,494
2023-06-06	8.100	8.110	7.910	7.930	7.914	2,603,701
2023-06-05	8.130	8.230	8.080	8.110	8.094	2,831,784
2023-06-02	7.810	8.190	7.810	8.130	8.114	6,251,150
2023-06-01	8.610	8.610	7.770	7.870	7.854	11,230,650
2023-05-31	8.630	8.680	8.520	8.540	8.523	1,883,795
2023-05-30	8.660	8.730	8.520	8.630	8.612	2,383,100
2023-05-29	8.930	8.950	8.670	8.700	8.682	2,944,292
2023-05-26	9.100	9.130	8.840	8.940	8.922	2,981,300
2023-05-25	9.000	9.280	9.000	9.100	9.082	3,369,080
2023-05-24	9.270	9.270	9.060	9.080	9.062	2,958,600
2023-05-23	9.100	9.300	9.030	9.210	9.191	2,957,946
2023-05-22	9.130	9.330	9.100	9.130	9.111	2,430,800
2023-05-19	9.200	9.200	9.000	9.090	9.072	3,450,266
2023-05-18	9.390	9.400	9.120	9.160	9.141	4,315,474
2023-05-17	9.180	9.470	9.170	9.320	9.301	7,887,718
2023-05-16	8.930	9.260	8.750	9.250	9.231	8,548,588
2023-05-15	8.940	9.030	8.680	8.920	8.902	5,221,688
2023-05-12	8.840	9.240	8.750	8.920	8.902	9,304,408
2023-05-11	8.550	8.850	8.550	8.820	8.802	3,052,950
2023-05-10	8.610	8.650	8.510	8.560	8.543	1,923,850
2023-05-09	8.770	8.840	8.590	8.590	8.573	3,332,250

← NewerPage 14 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.