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
2023-02-07	9.390	9.880	9.340	9.630	9.610	16,333,242
2023-02-06	9.160	9.490	9.010	9.460	9.441	17,460,227
2023-02-03	8.790	9.490	8.700	9.200	9.181	18,763,333
2023-02-02	8.710	8.840	8.630	8.740	8.722	5,858,494
2023-02-01	8.560	8.710	8.470	8.690	8.672	5,681,918
2023-01-31	8.300	8.530	8.230	8.520	8.503	6,285,060
2023-01-30	8.440	8.550	8.400	8.470	8.453	4,948,465
2023-01-20	8.370	8.440	8.280	8.380	8.363	3,531,100
2023-01-19	8.150	8.360	8.150	8.350	8.333	5,822,300
2023-01-18	8.080	8.150	8.080	8.150	8.133	1,728,741
2023-01-17	8.130	8.180	8.040	8.070	8.054	2,261,400
2023-01-16	7.960	8.170	7.820	8.150	8.133	4,196,713
2023-01-13	7.990	8.020	7.900	7.970	7.954	2,371,066
2023-01-12	8.030	8.100	7.930	7.950	7.934	4,139,600
2023-01-11	8.140	8.250	8.070	8.100	8.084	3,421,049
2023-01-10	8.220	8.280	8.070	8.200	8.183	4,198,714
2023-01-09	8.240	8.310	8.160	8.180	8.163	4,011,696
2023-01-06	8.400	8.430	8.210	8.240	8.223	6,623,003
2023-01-05	8.310	8.680	8.240	8.440	8.423	9,172,232
2023-01-04	8.380	8.400	8.100	8.360	8.343	5,609,700
2023-01-03	8.260	8.380	8.200	8.380	8.363	4,444,900
2022-12-30	8.130	8.280	8.070	8.260	8.243	3,473,500
2022-12-29	8.300	8.300	8.100	8.100	8.084	4,196,527
2022-12-28	8.610	8.610	8.200	8.240	8.223	8,544,015
2022-12-27	8.530	8.680	8.420	8.650	8.632	6,705,048
2022-12-26	8.300	8.530	8.270	8.520	8.503	5,065,500
2022-12-23	8.450	8.570	8.240	8.320	8.303	6,694,000
2022-12-22	8.680	8.850	8.500	8.520	8.503	6,483,100
2022-12-21	8.900	8.900	8.650	8.680	8.662	5,417,700
2022-12-20	8.760	8.940	8.670	8.850	8.832	6,290,900
2022-12-19	9.260	9.260	8.780	8.840	8.822	10,600,900
2022-12-16	9.400	9.400	9.060	9.250	9.231	11,445,398
2022-12-15	9.710	9.850	9.330	9.380	9.361	18,699,454
2022-12-14	9.690	10.070	9.540	9.820	9.800	17,498,241
2022-12-13	9.750	10.030	9.730	9.740	9.720	18,768,650
2022-12-12	9.910	10.160	9.660	9.710	9.690	27,673,196
2022-12-09	10.800	11.180	9.980	10.030	10.010	47,550,335
2022-12-08	9.500	10.540	9.360	10.540	10.519	22,044,550
2022-12-07	9.360	9.670	9.300	9.580	9.561	19,876,032
2022-12-06	9.070	9.550	8.940	9.470	9.451	22,156,561
2022-12-05	8.960	9.270	8.850	9.060	9.042	9,488,550
2022-12-02	8.730	9.080	8.610	8.940	8.922	10,231,742
2022-12-01	8.760	8.850	8.720	8.780	8.762	5,699,500
2022-11-30	8.900	8.980	8.660	8.770	8.752	9,319,661
2022-11-29	9.090	9.090	8.830	8.930	8.912	9,235,200
2022-11-28	8.930	9.080	8.770	9.040	9.022	9,516,761
2022-11-25	9.010	9.280	8.920	9.090	9.072	17,452,658
2022-11-24	8.570	9.420	8.520	9.020	9.002	20,699,318
2022-11-23	8.850	8.890	8.300	8.560	8.543	11,000,350
2022-11-22	8.910	9.060	8.720	8.770	8.752	12,310,552
2022-11-21	8.600	9.180	8.380	8.890	8.872	15,392,079
2022-11-18	8.750	8.800	8.540	8.590	8.573	7,987,948
2022-11-17	8.590	8.820	8.500	8.790	8.772	8,839,900
2022-11-16	8.630	8.780	8.600	8.650	8.632	6,220,892
2022-11-15	8.490	8.820	8.420	8.690	8.672	8,230,946
2022-11-14	8.850	8.890	8.480	8.490	8.473	10,768,192
2022-11-11	8.800	8.900	8.700	8.850	8.832	12,536,900
2022-11-10	8.800	8.840	8.620	8.700	8.682	8,471,402
2022-11-09	8.890	8.920	8.730	8.840	8.822	9,043,000
2022-11-08	8.960	8.980	8.670	8.820	8.802	13,322,379

← NewerPage 16 of 21 · 1,212 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.