Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.640 | 8.730 | 8.570 | 8.690 | 8.672 | 7,901,399 |
| 2025-07-24 | 8.500 | 8.650 | 8.460 | 8.640 | 8.622 | 8,213,999 |
| 2025-07-23 | 8.580 | 8.620 | 8.480 | 8.490 | 8.473 | 9,534,248 |
| 2025-07-22 | 8.750 | 8.760 | 8.570 | 8.600 | 8.583 | 9,501,642 |
| 2025-07-21 | 8.770 | 8.810 | 8.690 | 8.720 | 8.702 | 9,878,930 |
| 2025-07-18 | 8.700 | 8.750 | 8.670 | 8.720 | 8.702 | 7,011,500 |
| 2025-07-17 | 8.640 | 8.750 | 8.610 | 8.700 | 8.682 | 8,289,850 |
| 2025-07-16 | 8.580 | 8.760 | 8.530 | 8.650 | 8.632 | 9,684,600 |
| 2025-07-15 | 8.680 | 8.750 | 8.500 | 8.570 | 8.553 | 10,355,800 |
| 2025-07-14 | 8.670 | 8.720 | 8.610 | 8.680 | 8.662 | 8,056,030 |
| 2025-07-11 | 8.610 | 8.700 | 8.520 | 8.660 | 8.642 | 9,795,300 |
| 2025-07-10 | 8.610 | 8.710 | 8.560 | 8.640 | 8.622 | 10,042,495 |
| 2025-07-09 | 8.750 | 8.780 | 8.610 | 8.660 | 8.642 | 12,191,769 |
| 2025-07-08 | 8.570 | 8.800 | 8.570 | 8.780 | 8.762 | 18,110,400 |
| 2025-07-07 | 8.110 | 8.660 | 8.110 | 8.560 | 8.543 | 22,091,898 |
| 2025-07-04 | 8.960 | 8.970 | 8.670 | 8.690 | 8.672 | 24,775,367 |
| 2025-07-03 | 8.900 | 9.100 | 8.830 | 9.030 | 9.012 | 22,661,390 |
| 2025-07-02 | 9.120 | 9.130 | 8.870 | 8.930 | 8.912 | 27,453,650 |
| 2025-07-01 | 9.590 | 9.590 | 8.930 | 9.200 | 9.181 | 53,159,137 |
| 2025-06-30 | 9.500 | 9.760 | 9.300 | 9.680 | 9.660 | 60,542,654 |
| 2025-06-27 | 11.220 | 11.220 | 10.000 | 10.020 | 10.000 | 98,844,444 |
| 2025-06-26 | 9.230 | 10.200 | 9.070 | 10.200 | 10.179 | 23,253,147 |
| 2025-06-25 | 9.420 | 9.740 | 9.190 | 9.270 | 9.251 | 44,062,792 |
| 2025-06-24 | 9.250 | 9.760 | 9.200 | 9.580 | 9.561 | 57,234,386 |
| 2025-06-23 | 9.000 | 9.490 | 8.680 | 9.450 | 9.431 | 48,192,971 |
| 2025-06-20 | 9.320 | 9.980 | 8.900 | 9.010 | 8.992 | 63,375,133 |
| 2025-06-19 | 9.560 | 10.230 | 9.300 | 9.590 | 9.571 | 93,722,697 |
| 2025-06-18 | 8.450 | 9.300 | 8.170 | 9.300 | 9.281 | 30,892,506 |
| 2025-06-17 | 8.160 | 8.680 | 8.090 | 8.450 | 8.433 | 23,425,946 |
| 2025-06-16 | 8.160 | 8.260 | 8.030 | 8.130 | 8.114 | 6,806,900 |
| 2025-06-13 | 8.160 | 8.270 | 8.080 | 8.150 | 8.133 | 10,262,200 |
| 2025-06-12 | 8.150 | 8.250 | 8.130 | 8.230 | 8.213 | 8,781,100 |
| 2025-06-11 | 8.170 | 8.490 | 8.120 | 8.190 | 8.173 | 14,256,446 |
| 2025-06-10 | 8.130 | 8.200 | 7.930 | 8.180 | 8.163 | 14,794,847 |
| 2025-06-09 | 7.900 | 8.280 | 7.900 | 8.120 | 8.104 | 16,264,636 |
| 2025-06-06 | 7.790 | 7.890 | 7.770 | 7.860 | 7.844 | 5,753,100 |
| 2025-06-05 | 7.830 | 7.920 | 7.730 | 7.800 | 7.784 | 5,902,600 |
| 2025-06-04 | 7.800 | 7.880 | 7.730 | 7.860 | 7.844 | 6,975,100 |
| 2025-06-03 | 7.670 | 7.880 | 7.630 | 7.790 | 7.774 | 7,116,400 |
| 2025-05-30 | 7.880 | 7.930 | 7.700 | 7.730 | 7.714 | 5,950,664 |
| 2025-05-29 | 7.730 | 7.920 | 7.680 | 7.880 | 7.864 | 8,550,300 |
| 2025-05-28 | 7.750 | 7.860 | 7.680 | 7.740 | 7.724 | 5,953,500 |
| 2025-05-27 | 7.650 | 7.770 | 7.590 | 7.740 | 7.724 | 5,716,000 |
| 2025-05-26 | 7.490 | 7.690 | 7.450 | 7.650 | 7.634 | 7,695,300 |
| 2025-05-23 | 7.700 | 7.710 | 7.490 | 7.490 | 7.475 | 12,901,900 |
| 2025-05-22 | 7.850 | 7.960 | 7.720 | 7.720 | 7.704 | 8,457,704 |
| 2025-05-21 | 7.810 | 7.980 | 7.770 | 7.890 | 7.874 | 9,574,340 |
| 2025-05-20 | 7.770 | 7.830 | 7.680 | 7.820 | 7.804 | 7,001,858 |
| 2025-05-19 | 7.750 | 7.840 | 7.720 | 7.770 | 7.754 | 7,537,050 |
| 2025-05-16 | 7.850 | 7.850 | 7.710 | 7.760 | 7.744 | 9,128,250 |
| 2025-05-15 | 7.810 | 7.940 | 7.690 | 7.910 | 7.894 | 18,941,300 |
| 2025-05-14 | 7.680 | 7.820 | 7.620 | 7.800 | 7.784 | 12,319,149 |
| 2025-05-13 | 7.890 | 7.890 | 7.690 | 7.750 | 7.734 | 9,413,800 |
| 2025-05-12 | 7.680 | 7.750 | 7.620 | 7.740 | 7.724 | 10,720,050 |
| 2025-05-09 | 7.630 | 7.720 | 7.530 | 7.620 | 7.605 | 10,273,700 |
| 2025-05-08 | 7.450 | 7.750 | 7.420 | 7.630 | 7.615 | 15,197,292 |
| 2025-05-07 | 7.620 | 7.640 | 7.390 | 7.450 | 7.435 | 14,405,221 |
| 2025-05-06 | 7.240 | 7.550 | 7.210 | 7.520 | 7.505 | 21,117,333 |
| 2025-04-30 | 7.190 | 7.310 | 7.120 | 7.170 | 7.155 | 21,244,261 |
| 2025-04-29 | 8.040 | 8.040 | 7.250 | 7.320 | 7.305 | 36,921,509 |
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.