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
2026-01-21	12.630	12.950	12.400	12.790	12.764	17,290,499
2026-01-20	12.930	13.080	12.540	12.590	12.564	19,554,332
2026-01-19	13.130	13.640	12.850	12.920	12.894	22,102,144
2026-01-16	13.770	14.200	13.000	13.080	13.053	34,188,053
2026-01-15	14.000	14.060	12.910	13.300	13.273	43,037,351
2026-01-14	13.990	15.130	13.450	14.240	14.211	79,148,569
2026-01-13	12.720	13.750	12.720	13.750	13.722	46,828,876
2026-01-12	11.500	12.500	11.500	12.500	12.475	23,622,038
2026-01-09	11.500	11.550	11.260	11.360	11.337	18,362,196
2026-01-08	11.500	11.580	11.250	11.470	11.447	17,785,553
2026-01-07	11.730	11.990	11.300	11.580	11.556	24,109,600
2026-01-06	11.740	12.050	11.590	11.660	11.636	19,048,388
2026-01-05	11.730	11.850	11.430	11.780	11.756	21,591,037
2025-12-31	12.040	12.550	11.750	11.750	11.726	31,910,941
2025-12-30	12.110	12.230	11.730	11.830	11.806	29,194,050
2025-12-29	12.810	12.990	12.120	12.170	12.145	47,801,050
2025-12-26	11.160	12.320	11.070	12.320	12.295	62,434,190
2025-12-25	11.440	11.480	11.020	11.200	11.177	27,984,000
2025-12-24	11.810	12.140	11.450	11.520	11.497	37,633,125
2025-12-23	11.550	12.860	11.420	12.020	11.996	66,856,609
2025-12-22	10.720	11.800	10.560	11.800	11.776	33,534,718
2025-12-19	11.000	11.170	10.490	10.730	10.708	57,081,257
2025-12-18	14.230	14.230	11.650	11.650	11.626	70,484,004
2025-12-17	12.940	12.940	12.940	12.940	12.914	0
2025-12-16	12.940	12.940	12.940	12.940	12.914	0
2025-12-15	12.940	12.940	12.940	12.940	12.914	0
2025-12-12	12.940	12.940	12.940	12.940	12.914	0
2025-12-11	12.940	12.940	12.940	12.940	12.914	0
2025-12-10	12.940	12.940	12.940	12.940	12.914	0
2025-12-09	12.940	12.940	12.940	12.940	12.914	0
2025-12-08	12.940	12.940	12.940	12.940	12.914	0
2025-12-05	12.940	12.940	12.940	12.940	12.914	0
2025-12-04	12.940	12.940	12.940	12.940	12.914	0
2025-12-03	12.170	12.940	12.050	12.940	12.914	21,683,948
2025-12-02	11.320	12.080	11.210	11.760	11.736	38,010,953
2025-12-01	11.100	11.420	11.050	11.330	11.307	32,224,205
2025-11-28	10.780	11.610	10.560	11.150	11.127	47,247,206
2025-11-27	9.800	10.810	9.800	10.810	10.788	21,190,500
2025-11-26	9.770	10.290	9.760	9.830	9.810	11,013,800
2025-11-25	9.800	9.850	9.670	9.790	9.770	5,679,700
2025-11-24	9.640	9.760	9.490	9.670	9.650	8,749,404
2025-11-21	10.210	10.270	9.500	9.550	9.531	17,021,444
2025-11-20	10.220	10.330	10.140	10.220	10.199	6,530,374
2025-11-19	10.360	10.430	10.110	10.190	10.169	10,359,050
2025-11-18	10.620	10.630	10.280	10.360	10.339	13,772,403
2025-11-17	10.610	10.760	10.430	10.650	10.628	13,245,010
2025-11-14	10.520	10.880	10.470	10.670	10.648	16,803,297
2025-11-13	10.490	10.670	10.380	10.560	10.539	16,550,606
2025-11-12	10.140	10.800	10.120	10.490	10.469	25,731,650
2025-11-11	10.300	10.390	10.120	10.120	10.099	14,242,311
2025-11-10	10.210	10.600	10.070	10.300	10.279	19,892,795
2025-11-07	10.000	10.570	9.950	10.200	10.179	22,725,010
2025-11-06	10.190	10.380	10.010	10.050	10.030	22,173,804
2025-11-05	10.170	10.250	10.000	10.180	10.159	23,824,484
2025-11-04	9.830	10.390	9.820	10.320	10.299	35,162,771
2025-11-03	9.790	10.060	9.620	9.930	9.910	29,591,250
2025-10-31	9.940	9.940	9.660	9.690	9.670	34,257,914
2025-10-30	9.120	10.040	9.000	10.040	10.020	27,464,898
2025-10-29	9.230	9.230	8.990	9.130	9.111	7,302,299
2025-10-28	9.270	9.370	9.210	9.250	9.231	7,204,030

← NewerPage 4 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.