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
2023-05-08	8.810	8.860	8.700	8.750	8.732	2,535,199
2023-05-05	8.910	9.070	8.750	8.810	8.792	3,424,000
2023-05-04	8.790	8.900	8.700	8.880	8.862	3,457,400
2023-04-28	8.490	8.840	8.460	8.840	8.822	4,161,350
2023-04-27	8.770	8.770	8.510	8.530	8.513	4,092,200
2023-04-26	8.600	8.880	8.520	8.790	8.772	4,260,850
2023-04-25	8.730	8.810	8.440	8.610	8.593	5,002,100
2023-04-24	8.740	8.800	8.600	8.770	8.752	4,235,553
2023-04-21	8.910	9.080	8.700	8.740	8.722	3,323,400
2023-04-20	9.080	9.080	8.880	8.920	8.902	2,814,400
2023-04-19	9.120	9.170	8.970	9.030	9.012	4,042,050
2023-04-18	9.290	9.290	9.060	9.120	9.101	3,750,800
2023-04-17	9.090	9.380	9.020	9.270	9.251	4,504,300
2023-04-14	9.460	9.480	9.060	9.090	9.072	6,761,900
2023-04-13	9.250	9.580	9.190	9.460	9.441	6,458,619
2023-04-12	9.120	9.350	9.120	9.230	9.211	3,680,796
2023-04-11	9.060	9.150	8.970	9.100	9.082	3,516,900
2023-04-10	9.410	9.410	9.020	9.060	9.042	6,192,200
2023-04-07	9.400	9.420	9.290	9.410	9.391	2,919,500
2023-04-06	9.450	9.550	9.200	9.320	9.301	5,345,400
2023-04-04	9.690	9.690	9.400	9.460	9.441	6,005,900
2023-04-03	9.430	9.690	9.420	9.660	9.640	5,765,450
2023-03-31	9.360	9.510	9.330	9.430	9.411	3,515,000
2023-03-30	9.620	9.620	9.270	9.330	9.311	5,041,700
2023-03-29	9.700	9.780	9.500	9.540	9.521	7,031,922
2023-03-28	9.960	9.970	9.630	9.680	9.660	4,440,750
2023-03-27	10.100	10.100	9.810	9.890	9.870	6,983,666
2023-03-24	10.300	10.330	9.900	10.090	10.070	10,785,000
2023-03-23	10.100	10.450	10.050	10.270	10.249	8,678,347
2023-03-22	10.300	10.360	9.920	10.120	10.099	8,743,700
2023-03-21	10.160	10.340	10.110	10.280	10.259	5,706,839
2023-03-20	10.590	10.640	10.000	10.130	10.109	9,675,299
2023-03-17	10.440	10.750	10.270	10.550	10.529	8,972,603
2023-03-16	10.610	10.700	10.230	10.290	10.269	11,197,700
2023-03-15	10.930	10.970	10.600	10.700	10.678	7,691,400
2023-03-14	10.790	11.070	10.650	10.920	10.898	10,855,598
2023-03-13	10.790	10.920	10.410	10.770	10.748	11,533,097
2023-03-10	11.210	11.210	10.830	10.850	10.828	9,133,907
2023-03-09	11.380	11.500	11.090	11.200	11.177	11,142,292
2023-03-08	11.000	11.530	10.900	11.430	11.407	16,881,440
2023-03-07	11.400	11.760	11.070	11.130	11.107	19,486,420
2023-03-06	11.180	11.550	10.990	11.360	11.337	20,392,856
2023-03-03	10.910	11.550	10.630	11.320	11.297	32,227,377
2023-03-02	9.780	10.790	9.680	10.790	10.768	26,340,590
2023-03-01	9.640	9.940	9.580	9.810	9.790	20,421,070
2023-02-28	11.100	11.100	9.900	9.900	9.880	33,090,396
2023-02-27	10.500	11.080	10.400	11.000	10.978	19,558,731
2023-02-24	10.300	10.570	10.090	10.550	10.529	14,556,191
2023-02-23	10.210	10.390	10.020	10.300	10.279	11,943,973
2023-02-22	10.300	10.490	10.160	10.220	10.199	11,408,550
2023-02-21	9.830	10.510	9.800	10.340	10.319	19,998,253
2023-02-20	9.600	9.990	9.440	9.820	9.800	18,171,900
2023-02-17	9.500	9.770	9.420	9.620	9.600	15,002,143
2023-02-16	9.560	9.850	9.360	9.380	9.361	13,040,296
2023-02-15	9.500	9.640	9.380	9.570	9.551	7,273,349
2023-02-14	9.480	9.900	9.400	9.550	9.531	11,252,672
2023-02-13	9.500	9.520	9.380	9.450	9.431	6,468,704
2023-02-10	9.580	9.610	9.390	9.530	9.511	9,209,200
2023-02-09	9.670	9.850	9.350	9.600	9.581	17,156,054
2023-02-08	9.700	9.950	9.480	9.700	9.680	17,276,793

← NewerPage 15 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.