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
2022-02-10	7.370	7.430	7.310	7.400	7.364	3,165,550
2022-02-09	7.400	7.460	7.290	7.370	7.334	4,995,701
2022-02-08	7.210	7.450	7.120	7.420	7.384	4,812,750
2022-02-07	7.160	7.330	7.010	7.210	7.175	5,311,949
2022-01-28	6.710	7.110	6.710	7.070	7.036	4,711,649
2022-01-27	7.000	7.080	6.620	6.700	6.667	4,463,000
2022-01-26	6.640	7.080	6.630	7.000	6.966	6,075,800
2022-01-25	7.080	7.110	6.560	6.570	6.538	4,835,698
2022-01-24	7.020	7.200	6.870	7.040	7.006	3,085,400
2022-01-21	7.100	7.200	6.970	7.060	7.026	3,651,599
2022-01-20	7.430	7.440	7.000	7.140	7.105	7,360,299
2022-01-19	7.410	7.560	7.320	7.430	7.394	4,171,999
2022-01-18	7.650	7.660	7.350	7.410	7.374	7,078,846
2022-01-17	7.180	7.650	7.120	7.600	7.563	10,032,910
2022-01-14	7.250	7.470	7.100	7.160	7.125	6,374,659
2022-01-13	7.260	7.590	7.160	7.300	7.265	9,277,511
2022-01-12	7.100	7.260	7.050	7.200	7.165	4,410,397
2022-01-11	7.100	7.250	7.040	7.070	7.036	3,862,695
2022-01-10	6.840	7.140	6.770	7.100	7.066	4,865,794
2022-01-07	7.050	7.120	6.810	6.840	6.807	5,302,552
2022-01-06	6.910	7.290	6.880	7.060	7.026	5,880,890
2022-01-05	6.970	7.020	6.880	6.920	6.886	4,365,549
2022-01-04	6.790	6.990	6.700	6.970	6.936	5,722,001
2021-12-31	6.700	6.790	6.650	6.710	6.677	2,460,350
2021-12-30	6.750	6.880	6.660	6.710	6.677	3,996,100
2021-12-29	6.520	6.800	6.420	6.730	6.697	6,208,145
2021-12-28	6.600	6.600	6.480	6.510	6.478	2,139,600
2021-12-27	6.500	6.680	6.460	6.550	6.518	2,978,100
2021-12-24	6.730	6.770	6.490	6.500	6.468	4,504,044
2021-12-23	6.700	6.800	6.650	6.730	6.697	4,674,449
2021-12-22	6.760	6.920	6.700	6.790	6.757	4,388,499
2021-12-21	6.650	6.820	6.550	6.780	6.747	6,172,451
2021-12-20	6.760	6.800	6.580	6.600	6.568	6,679,687
2021-12-17	6.530	6.840	6.490	6.700	6.667	8,373,878
2021-12-16	6.550	6.650	6.480	6.550	6.518	4,694,157
2021-12-15	6.330	6.590	6.290	6.550	6.518	7,311,499
2021-12-14	6.210	6.390	6.170	6.340	6.309	5,451,907
2021-12-13	6.200	6.210	6.130	6.210	6.180	2,853,446
2021-12-10	6.070	6.190	6.020	6.160	6.130	2,506,318
2021-12-09	6.030	6.110	6.020	6.060	6.031	1,752,767
2021-12-08	6.130	6.130	6.000	6.050	6.021	3,027,447
2021-12-07	6.060	6.170	6.030	6.100	6.070	1,460,750
2021-12-06	6.180	6.180	6.060	6.070	6.041	1,960,749
2021-12-03	6.190	6.290	6.120	6.180	6.150	2,137,100
2021-12-02	6.240	6.270	6.130	6.150	6.120	2,361,431
2021-12-01	6.090	6.270	6.090	6.270	6.240	3,083,548
2021-11-30	6.050	6.150	6.010	6.100	6.070	1,980,443
2021-11-29	6.070	6.070	5.960	6.010	5.981	2,202,450
2021-11-26	6.130	6.180	6.030	6.090	6.060	2,214,908
2021-11-25	6.170	6.230	6.110	6.150	6.120	1,489,882
2021-11-24	6.070	6.220	6.030	6.170	6.140	2,892,898
2021-11-23	6.030	6.130	6.010	6.080	6.050	3,180,443
2021-11-22	6.040	6.070	5.990	6.010	5.981	2,204,800
2021-11-19	5.990	6.080	5.980	6.050	6.021	2,974,898
2021-11-18	5.920	6.160	5.880	5.960	5.931	4,333,678
2021-11-17	5.810	5.900	5.800	5.880	5.851	1,633,461
2021-11-16	5.890	5.950	5.800	5.800	5.772	1,570,500
2021-11-15	5.800	5.900	5.680	5.890	5.861	2,695,498
2021-11-12	5.750	5.780	5.720	5.770	5.742	1,651,000
2021-11-11	5.730	5.780	5.690	5.760	5.732	1,981,212

← NewerPage 20 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.