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
2026-07-23	5.900	6.280	5.900	6.270	6.270	8,617,600
2026-07-22	6.110	6.210	5.970	6.020	6.020	5,803,800
2026-07-21	6.170	6.250	5.860	6.140	6.140	9,893,000
2026-07-20	6.370	6.560	6.070	6.180	6.180	8,112,100
2026-07-17	6.700	6.750	6.310	6.370	6.370	7,610,700
2026-07-16	6.490	6.730	6.430	6.630	6.630	7,532,600
2026-07-15	6.400	6.590	6.320	6.530	6.530	9,175,850
2026-07-14	6.200	6.410	6.150	6.390	6.390	8,104,600
2026-07-13	6.490	6.520	6.230	6.250	6.250	7,067,400
2026-07-10	6.370	6.630	6.240	6.490	6.490	7,683,300
2026-07-09	6.330	6.490	6.230	6.380	6.380	6,810,750
2026-07-08	6.580	6.600	6.360	6.420	6.420	5,552,100
2026-07-07	6.600	6.680	6.490	6.540	6.540	6,159,650
2026-07-06	6.760	6.900	6.600	6.640	6.640	6,827,400
2026-07-03	6.900	6.900	6.630	6.830	6.830	8,776,600
2026-07-02	6.740	6.880	6.660	6.730	6.730	8,664,200
2026-07-01	6.570	6.840	6.480	6.750	6.750	11,964,300
2026-06-30	6.500	6.650	6.430	6.530	6.530	7,590,450
2026-06-29	6.610	6.650	6.420	6.530	6.530	9,063,200
2026-06-26	6.700	6.780	6.540	6.610	6.610	9,227,464
2026-06-25	6.940	7.000	6.730	6.760	6.760	9,741,897
2026-06-24	7.290	7.290	6.820	6.990	6.990	10,291,500
2026-06-23	7.060	7.550	7.040	7.190	7.190	9,684,200
2026-06-22	7.260	7.290	7.000	7.150	7.150	10,812,346
2026-06-18	7.450	7.550	7.270	7.300	7.300	8,321,201
2026-06-17	7.360	7.750	7.250	7.560	7.560	14,093,700
2026-06-16	7.410	7.450	7.160	7.430	7.430	11,311,000
2026-06-15	7.530	7.730	7.360	7.410	7.410	14,577,200
2026-06-12	7.770	7.920	7.520	7.580	7.580	14,809,240
2026-06-11	7.740	7.980	7.630	7.700	7.700	14,217,480
2026-06-10	8.450	8.450	7.820	7.960	7.960	24,306,779
2026-06-09	7.760	8.470	7.610	8.470	8.470	19,071,936
2026-06-08	7.830	7.990	7.600	7.700	7.700	13,343,000
2026-06-05	7.880	8.600	7.810	8.010	8.010	17,789,301
2026-06-04	7.790	8.000	7.710	7.860	7.844	10,213,100
2026-06-03	7.820	7.900	7.660	7.800	7.784	8,954,604
2026-06-02	8.140	8.160	7.750	7.840	7.824	8,739,798
2026-06-01	7.770	8.140	7.710	8.110	8.094	10,494,101
2026-05-29	7.800	7.970	7.680	7.740	7.724	9,545,200
2026-05-28	7.800	7.940	7.620	7.800	7.784	9,056,450
2026-05-27	8.000	8.150	7.770	7.800	7.784	9,640,990
2026-05-26	7.900	8.070	7.780	8.020	8.004	13,418,299
2026-05-25	8.430	8.430	7.850	7.900	7.884	19,792,244
2026-05-22	8.580	8.680	8.300	8.450	8.433	11,509,643
2026-05-21	8.880	9.010	8.400	8.500	8.483	9,291,112
2026-05-20	8.910	8.940	8.420	8.880	8.862	10,196,062
2026-05-19	9.000	9.080	8.820	8.940	8.922	5,931,354
2026-05-18	8.940	9.060	8.870	8.990	8.972	6,281,073
2026-05-15	9.140	9.180	8.950	8.990	8.972	6,733,400
2026-05-14	9.300	9.310	9.050	9.070	9.052	7,537,536
2026-05-13	9.290	9.410	9.130	9.270	9.251	10,033,211
2026-05-12	10.000	10.040	9.060	9.250	9.231	23,826,735
2026-05-11	10.030	10.240	9.900	10.040	10.020	13,933,462
2026-05-08	9.860	10.140	9.840	10.030	10.010	9,050,400
2026-05-07	9.960	10.040	9.820	9.900	9.880	6,270,500
2026-05-06	9.930	10.130	9.920	9.960	9.940	7,341,800
2026-04-30	10.140	10.140	9.840	9.880	9.860	5,644,650
2026-04-29	9.990	10.150	9.820	10.000	9.980	6,478,014
2026-04-28	10.380	10.380	9.890	9.930	9.910	9,160,127
2026-04-27	10.240	10.350	9.900	10.320	10.299	10,920,296

← NewerPage 2 of 21 · 1,219 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.