Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.200 | 8.330 | 7.900 | 8.000 | 7.984 | 9,575,218 |
| 2022-08-04 | 8.080 | 8.250 | 7.800 | 8.200 | 8.183 | 15,719,913 |
| 2022-08-03 | 7.610 | 8.330 | 7.610 | 8.040 | 8.024 | 21,269,751 |
| 2022-08-02 | 8.080 | 8.130 | 7.500 | 7.570 | 7.555 | 10,548,746 |
| 2022-08-01 | 8.320 | 8.370 | 8.110 | 8.150 | 8.133 | 5,096,748 |
| 2022-07-29 | 8.360 | 8.440 | 8.300 | 8.300 | 8.283 | 4,029,400 |
| 2022-07-28 | 8.590 | 8.620 | 8.370 | 8.390 | 8.373 | 7,209,949 |
| 2022-07-27 | 8.490 | 8.620 | 8.400 | 8.570 | 8.553 | 5,520,878 |
| 2022-07-26 | 8.500 | 8.560 | 8.380 | 8.480 | 8.463 | 4,890,797 |
| 2022-07-25 | 8.360 | 8.630 | 8.310 | 8.480 | 8.463 | 9,412,457 |
| 2022-07-22 | 8.070 | 8.550 | 8.020 | 8.430 | 8.413 | 11,226,456 |
| 2022-07-21 | 8.190 | 8.250 | 8.060 | 8.060 | 8.044 | 4,799,700 |
| 2022-07-20 | 8.250 | 8.290 | 8.170 | 8.210 | 8.193 | 4,996,864 |
| 2022-07-19 | 8.080 | 8.270 | 8.000 | 8.220 | 8.203 | 8,324,949 |
| 2022-07-18 | 7.660 | 8.120 | 7.620 | 8.010 | 7.994 | 6,696,847 |
| 2022-07-15 | 7.710 | 7.870 | 7.570 | 7.700 | 7.684 | 7,886,732 |
| 2022-07-14 | 8.020 | 8.150 | 7.830 | 7.980 | 7.964 | 6,559,252 |
| 2022-07-13 | 8.190 | 8.190 | 7.820 | 8.020 | 8.004 | 9,559,084 |
| 2022-07-12 | 7.880 | 8.220 | 7.800 | 8.200 | 8.183 | 10,988,668 |
| 2022-07-11 | 7.920 | 8.100 | 7.770 | 7.830 | 7.814 | 4,725,900 |
| 2022-07-08 | 7.970 | 8.250 | 7.900 | 8.000 | 7.984 | 7,715,715 |
| 2022-07-07 | 7.860 | 7.930 | 7.760 | 7.890 | 7.874 | 5,460,800 |
| 2022-07-06 | 7.930 | 7.960 | 7.730 | 7.780 | 7.764 | 7,885,886 |
| 2022-07-05 | 8.140 | 8.350 | 7.860 | 7.930 | 7.914 | 11,415,904 |
| 2022-07-04 | 8.010 | 8.370 | 7.850 | 8.130 | 8.114 | 15,647,500 |
| 2022-07-01 | 8.330 | 8.380 | 7.930 | 7.970 | 7.954 | 19,474,352 |
| 2022-06-30 | 7.600 | 8.350 | 7.590 | 8.350 | 8.333 | 11,304,698 |
| 2022-06-29 | 7.750 | 7.880 | 7.580 | 7.590 | 7.575 | 8,135,693 |
| 2022-06-28 | 7.590 | 8.090 | 7.530 | 7.820 | 7.804 | 11,743,710 |
| 2022-06-27 | 7.730 | 7.760 | 7.540 | 7.630 | 7.615 | 7,973,400 |
| 2022-06-24 | 7.310 | 7.800 | 7.280 | 7.670 | 7.654 | 14,063,148 |
| 2022-06-23 | 7.390 | 7.460 | 7.180 | 7.300 | 7.285 | 7,066,978 |
| 2022-06-22 | 7.490 | 7.630 | 7.360 | 7.380 | 7.365 | 7,190,799 |
| 2022-06-21 | 7.600 | 7.720 | 7.400 | 7.470 | 7.455 | 10,273,085 |
| 2022-06-20 | 7.520 | 7.880 | 7.440 | 7.690 | 7.674 | 15,818,900 |
| 2022-06-17 | 7.420 | 7.640 | 7.380 | 7.540 | 7.525 | 15,182,998 |
| 2022-06-16 | 7.830 | 8.160 | 7.500 | 7.530 | 7.515 | 25,000,364 |
| 2022-06-15 | 7.060 | 7.770 | 7.000 | 7.770 | 7.754 | 11,156,191 |
| 2022-06-14 | 7.000 | 7.080 | 6.880 | 7.060 | 7.046 | 3,874,144 |
| 2022-06-13 | 7.000 | 7.090 | 6.880 | 7.080 | 7.066 | 5,021,864 |
| 2022-06-10 | 7.040 | 7.080 | 6.930 | 7.020 | 7.006 | 4,304,100 |
| 2022-06-09 | 7.020 | 7.140 | 6.970 | 7.040 | 7.026 | 3,926,522 |
| 2022-06-08 | 7.280 | 7.360 | 7.000 | 7.060 | 7.026 | 7,295,617 |
| 2022-06-07 | 7.250 | 7.320 | 7.070 | 7.290 | 7.255 | 5,270,794 |
| 2022-06-06 | 7.210 | 7.290 | 7.140 | 7.190 | 7.155 | 5,446,094 |
| 2022-06-02 | 7.370 | 7.370 | 7.130 | 7.220 | 7.185 | 6,738,300 |
| 2022-06-01 | 7.550 | 7.550 | 7.230 | 7.370 | 7.334 | 6,893,248 |
| 2022-05-31 | 7.390 | 7.450 | 7.300 | 7.400 | 7.364 | 4,890,298 |
| 2022-05-30 | 7.530 | 7.530 | 7.290 | 7.410 | 7.374 | 6,446,900 |
| 2022-05-27 | 7.430 | 7.530 | 7.290 | 7.490 | 7.454 | 9,041,598 |
| 2022-05-26 | 7.200 | 7.600 | 7.100 | 7.400 | 7.364 | 11,817,447 |
| 2022-05-25 | 6.830 | 7.260 | 6.830 | 7.200 | 7.165 | 8,703,050 |
| 2022-05-24 | 7.300 | 7.300 | 6.800 | 6.830 | 6.797 | 11,125,500 |
| 2022-05-23 | 7.160 | 7.380 | 7.050 | 7.290 | 7.255 | 8,796,972 |
| 2022-05-20 | 7.010 | 7.250 | 6.960 | 7.120 | 7.085 | 8,415,749 |
| 2022-05-19 | 6.940 | 7.020 | 6.880 | 7.000 | 6.966 | 4,543,500 |
| 2022-05-18 | 7.040 | 7.220 | 6.950 | 7.040 | 7.006 | 5,889,000 |
| 2022-05-17 | 7.200 | 7.280 | 6.910 | 7.050 | 7.016 | 8,542,600 |
| 2022-05-16 | 7.030 | 7.290 | 6.990 | 7.150 | 7.115 | 14,529,999 |
| 2022-05-13 | 6.930 | 7.160 | 6.840 | 7.040 | 7.006 | 19,890,249 |
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.