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
2022-05-12	6.040	6.680	6.010	6.680	6.648	8,845,076
2022-05-11	6.110	6.320	6.060	6.070	6.041	4,336,149
2022-05-10	5.940	6.070	5.880	6.040	6.011	3,656,300
2022-05-09	5.980	6.120	5.940	6.010	5.981	3,820,300
2022-05-06	5.910	6.100	5.850	5.990	5.961	4,244,222
2022-05-05	5.940	6.140	5.840	6.020	5.991	5,038,300
2022-04-29	5.550	6.090	5.550	6.010	5.981	7,612,522
2022-04-28	5.790	6.150	5.520	5.650	5.623	6,548,002
2022-04-27	5.510	5.760	5.350	5.740	5.712	5,975,957
2022-04-26	6.040	6.250	5.640	5.650	5.623	10,863,646
2022-04-25	6.770	6.770	6.270	6.270	6.240	9,930,829
2022-04-22	6.840	7.180	6.840	6.960	6.926	9,144,600
2022-04-21	7.160	7.260	6.900	7.010	6.976	9,653,695
2022-04-20	7.020	7.390	6.950	7.250	7.215	14,474,744
2022-04-19	6.900	7.200	6.820	7.020	6.986	8,896,800
2022-04-18	6.810	6.960	6.590	6.960	6.926	9,202,449
2022-04-15	7.020	7.230	6.770	6.790	6.757	12,150,049
2022-04-14	7.100	7.320	7.070	7.090	7.056	24,962,970
2022-04-13	6.770	7.410	6.760	7.400	7.364	31,137,876
2022-04-12	6.620	6.830	6.390	6.740	6.707	12,998,037
2022-04-11	7.070	7.070	6.490	6.650	6.618	17,466,646
2022-04-08	6.550	6.620	6.350	6.430	6.399	3,257,136
2022-04-07	6.790	6.820	6.530	6.550	6.518	4,204,931
2022-04-06	6.580	6.850	6.550	6.790	6.757	5,436,100
2022-04-01	6.570	6.730	6.470	6.580	6.548	3,955,599
2022-03-31	6.460	6.590	6.430	6.570	6.538	3,067,698
2022-03-30	6.490	6.550	6.430	6.480	6.449	2,437,200
2022-03-29	6.470	6.600	6.430	6.490	6.458	3,295,349
2022-03-28	6.700	6.700	6.490	6.500	6.468	6,736,727
2022-03-25	6.360	6.770	6.350	6.770	6.737	10,866,505
2022-03-24	6.440	6.440	6.300	6.400	6.369	4,679,165
2022-03-23	6.470	6.520	6.410	6.420	6.389	4,410,357
2022-03-22	6.510	6.510	6.400	6.470	6.439	3,835,318
2022-03-21	6.480	6.540	6.400	6.510	6.478	6,899,782
2022-03-18	6.410	6.530	6.350	6.510	6.478	6,916,635
2022-03-17	6.480	6.620	6.300	6.480	6.449	11,550,714
2022-03-16	6.360	6.540	6.010	6.520	6.488	13,869,058
2022-03-15	7.080	7.080	6.490	6.490	6.458	17,288,659
2022-03-14	7.780	7.810	7.200	7.210	7.175	23,263,064
2022-03-11	7.730	8.120	7.620	8.000	7.961	20,770,519
2022-03-10	7.690	8.070	7.600	7.640	7.603	20,337,273
2022-03-09	7.750	8.150	7.350	7.600	7.563	28,332,311
2022-03-08	7.130	7.930	6.930	7.780	7.742	28,790,425
2022-03-07	7.320	7.600	7.150	7.210	7.175	8,483,100
2022-03-04	7.170	7.340	7.150	7.340	7.304	5,120,400
2022-03-03	7.190	7.300	7.180	7.210	7.175	3,237,799
2022-03-02	7.210	7.210	7.120	7.170	7.135	1,751,777
2022-03-01	7.030	7.220	7.000	7.190	7.155	3,244,499
2022-02-28	7.180	7.290	6.980	7.020	6.986	3,221,500
2022-02-25	7.040	7.210	7.000	7.100	7.066	3,312,631
2022-02-24	7.360	7.360	6.900	7.040	7.006	5,704,000
2022-02-23	7.250	7.400	7.130	7.380	7.344	4,005,650
2022-02-22	7.370	7.380	7.180	7.250	7.215	3,193,000
2022-02-21	7.270	7.400	7.180	7.370	7.334	3,327,600
2022-02-18	6.960	7.270	6.900	7.270	7.235	4,380,850
2022-02-17	7.140	7.190	6.900	6.950	6.916	4,998,496
2022-02-16	7.140	7.280	7.080	7.110	7.075	4,519,200
2022-02-15	7.280	7.280	7.060	7.140	7.105	3,710,828
2022-02-14	7.120	7.340	7.120	7.240	7.205	3,598,050
2022-02-11	7.300	7.430	7.170	7.210	7.175	5,317,678

← NewerPage 19 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.