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
2026-04-24	10.100	10.590	10.000	10.340	10.319	11,219,500
2026-04-23	10.260	10.360	10.050	10.120	10.099	9,797,644
2026-04-22	10.550	10.990	10.410	10.450	10.429	11,742,200
2026-04-21	10.470	10.490	10.320	10.420	10.399	6,069,800
2026-04-20	10.720	10.800	10.490	10.510	10.489	8,882,700
2026-04-17	10.500	10.790	10.460	10.730	10.708	6,481,638
2026-04-16	10.550	10.580	10.430	10.560	10.539	4,844,000
2026-04-15	10.610	10.730	10.410	10.500	10.479	6,263,200
2026-04-14	10.500	10.600	10.370	10.560	10.539	6,790,732
2026-04-13	10.240	10.380	10.170	10.380	10.359	5,931,438
2026-04-10	10.200	10.380	10.160	10.320	10.299	6,282,100
2026-04-09	10.350	10.350	10.080	10.150	10.129	6,118,400
2026-04-08	10.200	10.400	10.160	10.390	10.369	8,154,300
2026-04-07	9.930	10.580	9.930	10.010	9.990	8,117,162
2026-04-03	9.950	10.180	9.730	9.920	9.900	11,735,700
2026-04-02	10.230	10.310	9.780	9.890	9.870	13,204,025
2026-04-01	10.830	10.880	10.120	10.180	10.159	20,227,133
2026-03-31	10.980	11.060	10.660	10.670	10.648	6,500,995
2026-03-30	10.880	11.000	10.660	10.970	10.948	8,286,587
2026-03-27	10.960	11.140	10.710	11.050	11.028	11,400,450
2026-03-26	11.090	11.680	10.950	11.120	11.097	18,595,450
2026-03-25	11.020	11.200	10.930	11.130	11.107	8,246,811
2026-03-24	10.850	11.040	10.540	11.020	10.998	13,325,800
2026-03-23	11.200	11.290	10.530	10.660	10.638	15,130,400
2026-03-20	11.860	11.920	11.400	11.420	11.397	11,308,090
2026-03-19	11.840	12.050	11.680	11.820	11.796	13,088,149
2026-03-18	12.060	12.080	11.590	11.930	11.906	15,361,400
2026-03-17	11.490	12.580	11.490	11.910	11.886	26,832,250
2026-03-16	11.170	11.590	11.130	11.470	11.447	9,030,386
2026-03-13	11.410	11.480	11.170	11.170	11.147	6,776,087
2026-03-12	11.460	11.500	11.160	11.280	11.257	7,387,900
2026-03-11	11.380	11.560	11.340	11.450	11.427	7,227,087
2026-03-10	11.180	11.450	11.130	11.380	11.357	9,299,000
2026-03-09	11.010	11.140	10.860	11.100	11.077	6,960,450
2026-03-06	11.030	11.280	11.010	11.200	11.177	6,970,465
2026-03-05	11.150	11.280	10.980	11.080	11.057	9,319,895
2026-03-04	10.800	11.050	10.650	10.930	10.908	11,331,200
2026-03-03	11.350	11.470	10.810	10.890	10.868	14,359,922
2026-03-02	11.530	11.770	11.240	11.390	11.367	15,899,502
2026-02-27	11.940	12.110	11.820	11.880	11.856	9,519,996
2026-02-26	12.220	12.550	11.880	11.970	11.946	18,586,896
2026-02-25	12.130	12.380	12.090	12.250	12.225	9,949,587
2026-02-24	12.290	12.400	11.990	12.130	12.105	9,532,046
2026-02-13	11.970	12.500	11.900	12.130	12.105	12,879,061
2026-02-12	11.920	12.100	11.800	11.900	11.876	7,598,091
2026-02-11	12.090	12.090	11.850	11.880	11.856	8,867,600
2026-02-10	12.130	12.310	11.940	12.100	12.075	8,400,100
2026-02-09	12.160	12.290	12.060	12.140	12.115	11,797,405
2026-02-06	12.460	12.460	12.060	12.060	12.036	19,303,298
2026-02-05	12.150	12.950	12.120	12.680	12.654	25,410,135
2026-02-04	12.280	12.460	12.010	12.260	12.235	13,302,664
2026-02-03	12.020	12.400	11.800	12.290	12.265	16,570,785
2026-02-02	11.770	12.310	11.700	11.900	11.876	13,714,793
2026-01-30	11.790	11.990	11.620	11.880	11.856	13,447,899
2026-01-29	11.890	12.180	11.550	11.570	11.546	15,811,750
2026-01-28	12.430	12.490	11.900	11.960	11.936	16,200,499
2026-01-27	12.400	12.800	12.030	12.400	12.375	16,537,100
2026-01-26	13.040	13.180	12.000	12.270	12.245	29,440,816
2026-01-23	12.870	13.150	12.710	13.050	13.023	18,225,344
2026-01-22	12.780	13.180	12.600	12.960	12.934	20,233,543

← NewerPage 3 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.