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
2022-11-07	8.940	9.030	8.820	8.900	8.882	21,231,492
2022-11-04	9.300	9.740	8.920	9.030	9.012	40,306,255
2022-11-03	8.090	9.030	8.090	9.030	9.012	15,858,308
2022-11-02	8.390	8.400	8.110	8.210	8.193	7,402,668
2022-11-01	8.280	8.360	8.040	8.360	8.343	6,836,068
2022-10-31	8.370	8.440	8.170	8.230	8.213	8,014,900
2022-10-28	8.600	8.740	8.320	8.410	8.393	11,633,848
2022-10-27	8.580	9.070	8.500	8.770	8.752	12,565,397
2022-10-26	8.540	8.880	8.490	8.600	8.583	15,665,794
2022-10-25	8.370	8.850	8.090	8.540	8.523	17,084,600
2022-10-24	8.400	8.850	8.360	8.370	8.353	14,521,515
2022-10-21	8.200	8.640	8.160	8.400	8.383	13,252,198
2022-10-20	8.000	8.380	8.000	8.180	8.163	16,838,946
2022-10-19	8.610	8.920	8.300	8.420	8.403	26,920,573
2022-10-18	7.660	8.370	7.660	8.370	8.353	7,373,881
2022-10-17	7.260	7.640	7.240	7.610	7.595	6,177,113
2022-10-14	7.200	7.420	7.100	7.380	7.365	6,586,488
2022-10-13	7.090	7.220	7.010	7.100	7.086	4,336,900
2022-10-12	6.960	7.110	6.830	7.100	7.086	4,892,400
2022-10-11	6.840	6.980	6.750	6.970	6.956	3,601,700
2022-10-10	7.140	7.190	6.750	6.830	6.816	5,506,020
2022-09-30	7.250	7.260	7.090	7.140	7.126	4,456,800
2022-09-29	7.510	7.530	7.110	7.220	7.205	9,068,829
2022-09-28	8.020	8.050	7.330	7.430	7.415	10,807,964
2022-09-27	8.040	8.210	7.800	8.020	8.004	8,449,900
2022-09-26	8.320	8.500	7.980	8.020	8.004	9,776,729
2022-09-23	8.970	9.040	8.460	8.490	8.473	10,991,049
2022-09-22	8.650	8.960	8.620	8.790	8.772	13,901,000
2022-09-21	8.400	8.760	8.210	8.740	8.722	12,724,047
2022-09-20	8.300	8.430	8.180	8.410	8.393	9,479,400
2022-09-19	8.370	8.590	8.100	8.140	8.123	13,601,050
2022-09-16	8.950	9.030	8.350	8.390	8.373	22,246,896
2022-09-15	8.920	9.500	8.770	9.090	9.072	25,646,964
2022-09-14	8.900	9.140	8.730	8.730	8.712	18,843,001
2022-09-13	8.880	9.360	8.710	9.150	9.131	28,790,553
2022-09-09	9.070	9.600	8.700	8.960	8.942	33,480,779
2022-09-08	9.400	9.760	8.820	8.910	8.892	55,343,757
2022-09-07	9.760	9.760	9.680	9.760	9.740	36,943,870
2022-09-06	8.080	8.870	7.950	8.870	8.852	31,975,842
2022-09-05	7.990	8.120	7.930	8.060	8.044	3,292,997
2022-09-02	7.810	8.030	7.730	7.940	7.924	4,266,400
2022-09-01	7.840	8.180	7.790	7.840	7.824	5,293,600
2022-08-31	8.170	8.230	7.770	7.860	7.844	8,211,995
2022-08-30	8.310	8.430	8.070	8.190	8.173	7,881,800
2022-08-29	8.220	8.380	8.130	8.360	8.343	9,173,449
2022-08-26	8.760	8.810	8.500	8.560	8.543	12,508,247
2022-08-25	8.560	9.400	8.480	8.790	8.772	22,592,963
2022-08-24	8.910	8.940	8.430	8.580	8.563	17,486,830
2022-08-23	8.990	9.200	8.840	9.000	8.982	22,242,277
2022-08-22	9.800	9.890	8.980	9.050	9.032	38,941,998
2022-08-19	8.610	9.440	8.430	9.440	9.421	28,911,845
2022-08-18	8.130	8.850	7.980	8.580	8.563	17,450,199
2022-08-17	8.140	8.200	8.060	8.140	8.123	3,568,885
2022-08-16	8.310	8.310	8.150	8.180	8.163	4,090,300
2022-08-15	8.150	8.240	7.990	8.220	8.203	7,086,919
2022-08-12	8.250	8.520	8.180	8.180	8.163	9,628,550
2022-08-11	8.240	8.350	8.140	8.220	8.203	8,133,850
2022-08-10	7.880	8.250	7.820	8.160	8.143	7,523,550
2022-08-09	8.120	8.200	7.900	7.940	7.924	6,639,600
2022-08-08	7.970	8.120	7.900	8.060	8.044	4,626,400

← NewerPage 17 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.