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
2025-10-27	9.270	9.360	9.150	9.270	9.251	9,440,300
2025-10-24	9.190	9.350	9.120	9.290	9.271	10,617,000
2025-10-23	9.090	9.190	9.030	9.170	9.151	7,457,150
2025-10-22	9.100	9.280	9.030	9.050	9.032	7,700,374
2025-10-21	8.850	9.150	8.770	9.120	9.101	12,223,667
2025-10-20	8.680	8.880	8.640	8.870	8.852	6,832,750
2025-10-17	8.850	8.870	8.530	8.680	8.662	9,411,250
2025-10-16	8.820	8.950	8.690	8.930	8.912	7,397,500
2025-10-15	8.750	8.800	8.680	8.790	8.772	4,034,850
2025-10-14	8.850	8.970	8.680	8.740	8.722	6,575,839
2025-10-13	8.440	8.800	8.250	8.800	8.782	8,177,250
2025-10-10	8.730	8.880	8.720	8.750	8.732	4,954,049
2025-10-09	8.880	8.890	8.700	8.770	8.752	6,699,900
2025-09-30	8.950	8.950	8.800	8.840	8.822	5,602,550
2025-09-29	8.830	9.050	8.780	8.900	8.882	8,768,750
2025-09-26	8.600	8.990	8.540	8.860	8.842	13,103,400
2025-09-25	8.760	8.790	8.600	8.600	8.583	8,737,264
2025-09-24	8.700	8.780	8.580	8.760	8.742	7,755,814
2025-09-23	8.790	8.820	8.480	8.680	8.662	11,261,500
2025-09-22	9.030	9.130	8.790	8.820	8.802	10,399,600
2025-09-19	9.060	9.170	8.900	9.070	9.052	12,058,250
2025-09-18	9.360	9.380	8.950	9.080	9.062	17,833,349
2025-09-17	9.560	9.580	9.310	9.450	9.431	17,804,947
2025-09-16	9.380	9.700	9.270	9.660	9.640	27,078,887
2025-09-15	9.360	9.430	9.260	9.380	9.361	11,945,100
2025-09-12	9.460	9.480	9.290	9.340	9.321	13,857,737
2025-09-11	9.370	9.500	9.230	9.430	9.411	16,401,748
2025-09-10	9.490	9.490	9.260	9.360	9.341	19,165,984
2025-09-09	9.470	9.810	9.440	9.490	9.471	27,914,954
2025-09-08	9.660	9.710	9.400	9.560	9.541	33,823,754
2025-09-05	9.540	10.060	9.310	9.800	9.780	50,065,599
2025-09-04	9.060	9.420	9.050	9.340	9.321	42,969,242
2025-09-03	9.230	9.230	8.910	8.980	8.962	28,272,600
2025-09-02	9.330	9.490	8.980	9.040	9.022	56,595,757
2025-09-01	8.380	9.240	8.340	9.240	9.221	47,478,748
2025-08-29	8.490	8.550	8.370	8.400	8.383	11,137,137
2025-08-28	8.640	8.690	8.150	8.480	8.463	18,327,000
2025-08-27	8.950	8.990	8.600	8.640	8.622	19,980,200
2025-08-26	8.820	9.070	8.760	8.970	8.952	20,507,598
2025-08-25	8.880	8.890	8.760	8.820	8.802	15,524,199
2025-08-22	8.930	8.950	8.780	8.860	8.842	14,428,979
2025-08-21	9.000	9.080	8.880	8.940	8.922	15,921,980
2025-08-20	9.000	9.020	8.890	8.960	8.942	18,833,450
2025-08-19	8.740	9.070	8.700	9.020	9.002	29,862,099
2025-08-18	8.640	8.750	8.640	8.680	8.662	10,708,198
2025-08-15	8.550	8.650	8.520	8.610	8.593	6,988,500
2025-08-14	8.800	8.840	8.550	8.550	8.533	12,009,949
2025-08-13	8.830	8.840	8.720	8.770	8.752	7,416,700
2025-08-12	8.780	8.850	8.740	8.820	8.802	7,960,249
2025-08-11	8.650	8.870	8.650	8.820	8.802	13,849,250
2025-08-08	8.710	8.720	8.560	8.690	8.672	7,753,500
2025-08-07	8.680	8.750	8.640	8.710	8.692	7,979,550
2025-08-06	8.770	8.770	8.670	8.720	8.702	6,968,100
2025-08-05	8.720	8.780	8.680	8.780	8.762	9,404,945
2025-08-04	8.520	8.700	8.480	8.700	8.682	8,968,442
2025-08-01	8.570	8.710	8.500	8.580	8.563	9,850,198
2025-07-31	8.620	8.710	8.490	8.520	8.503	7,713,299
2025-07-30	8.710	8.760	8.560	8.660	8.642	8,057,300
2025-07-29	8.720	8.760	8.590	8.710	8.692	8,136,400
2025-07-28	8.770	8.770	8.670	8.730	8.712	7,172,000

← NewerPage 5 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.