Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.270 | 7.440 | 7.090 | 7.440 | 7.425 | 15,381,445 |
| 2025-04-25 | 6.730 | 6.850 | 6.730 | 6.760 | 6.746 | 4,456,800 |
| 2025-04-24 | 6.880 | 6.940 | 6.730 | 6.780 | 6.766 | 6,212,516 |
| 2025-04-23 | 6.940 | 7.040 | 6.870 | 6.900 | 6.886 | 8,368,700 |
| 2025-04-22 | 6.780 | 7.350 | 6.780 | 6.910 | 6.896 | 12,174,197 |
| 2025-04-21 | 6.630 | 6.800 | 6.600 | 6.740 | 6.726 | 4,827,100 |
| 2025-04-18 | 6.700 | 6.740 | 6.600 | 6.680 | 6.666 | 5,981,034 |
| 2025-04-17 | 6.750 | 6.810 | 6.570 | 6.680 | 6.666 | 9,223,900 |
| 2025-04-16 | 6.770 | 7.440 | 6.600 | 6.830 | 6.816 | 15,857,001 |
| 2025-04-15 | 6.700 | 6.950 | 6.650 | 6.810 | 6.796 | 7,963,145 |
| 2025-04-14 | 6.590 | 6.790 | 6.590 | 6.730 | 6.716 | 5,555,602 |
| 2025-04-11 | 6.510 | 6.780 | 6.500 | 6.580 | 6.567 | 7,459,701 |
| 2025-04-10 | 6.500 | 6.720 | 6.480 | 6.560 | 6.547 | 8,683,135 |
| 2025-04-09 | 5.930 | 6.380 | 5.490 | 6.350 | 6.337 | 10,738,100 |
| 2025-04-08 | 6.040 | 6.470 | 5.820 | 6.080 | 6.068 | 10,577,850 |
| 2025-04-07 | 6.690 | 6.800 | 6.430 | 6.430 | 6.417 | 4,793,182 |
| 2025-04-03 | 7.000 | 7.200 | 6.950 | 7.140 | 7.126 | 4,779,098 |
| 2025-04-02 | 7.150 | 7.180 | 7.030 | 7.050 | 7.036 | 2,942,062 |
| 2025-04-01 | 7.020 | 7.190 | 7.020 | 7.100 | 7.086 | 4,318,900 |
| 2025-03-31 | 7.030 | 7.090 | 6.860 | 7.010 | 6.996 | 5,556,200 |
| 2025-03-28 | 7.290 | 7.300 | 7.090 | 7.120 | 7.106 | 5,384,200 |
| 2025-03-27 | 7.360 | 7.400 | 7.230 | 7.290 | 7.275 | 4,243,800 |
| 2025-03-26 | 7.260 | 7.440 | 7.200 | 7.400 | 7.385 | 5,394,473 |
| 2025-03-25 | 7.340 | 7.410 | 7.180 | 7.270 | 7.255 | 5,190,400 |
| 2025-03-24 | 7.660 | 7.710 | 7.180 | 7.350 | 7.335 | 9,122,200 |
| 2025-03-21 | 7.600 | 7.740 | 7.550 | 7.700 | 7.684 | 7,917,897 |
| 2025-03-20 | 7.850 | 7.920 | 7.660 | 7.670 | 7.654 | 10,005,100 |
| 2025-03-19 | 7.990 | 7.990 | 7.750 | 7.790 | 7.774 | 10,075,800 |
| 2025-03-18 | 7.750 | 7.980 | 7.710 | 7.940 | 7.924 | 14,740,796 |
| 2025-03-17 | 7.690 | 7.810 | 7.660 | 7.750 | 7.734 | 6,752,403 |
| 2025-03-14 | 7.590 | 7.700 | 7.460 | 7.690 | 7.674 | 7,217,050 |
| 2025-03-13 | 7.750 | 7.790 | 7.430 | 7.580 | 7.565 | 11,521,473 |
| 2025-03-12 | 7.880 | 7.900 | 7.750 | 7.800 | 7.784 | 8,867,563 |
| 2025-03-11 | 7.670 | 7.880 | 7.670 | 7.820 | 7.804 | 8,752,000 |
| 2025-03-10 | 7.660 | 7.830 | 7.660 | 7.810 | 7.794 | 10,509,350 |
| 2025-03-07 | 7.880 | 7.880 | 7.610 | 7.690 | 7.674 | 16,341,839 |
| 2025-03-06 | 7.810 | 7.980 | 7.790 | 7.950 | 7.934 | 18,662,019 |
| 2025-03-05 | 8.020 | 8.040 | 7.690 | 7.850 | 7.834 | 19,704,600 |
| 2025-03-04 | 8.210 | 8.320 | 7.880 | 8.000 | 7.984 | 28,799,698 |
| 2025-03-03 | 8.190 | 8.690 | 7.840 | 8.590 | 8.573 | 42,429,669 |
| 2025-02-28 | 8.150 | 8.740 | 8.040 | 8.160 | 8.143 | 41,938,886 |
| 2025-02-27 | 8.000 | 8.480 | 7.830 | 8.080 | 8.064 | 54,969,898 |
| 2025-02-26 | 7.180 | 7.850 | 7.140 | 7.850 | 7.834 | 16,840,341 |
| 2025-02-25 | 7.130 | 7.280 | 7.070 | 7.140 | 7.126 | 11,377,190 |
| 2025-02-24 | 7.100 | 7.280 | 7.000 | 7.250 | 7.235 | 13,312,127 |
| 2025-02-21 | 7.060 | 7.200 | 6.920 | 7.100 | 7.086 | 8,418,700 |
| 2025-02-20 | 7.090 | 7.240 | 7.050 | 7.090 | 7.076 | 7,456,948 |
| 2025-02-19 | 6.900 | 7.200 | 6.870 | 7.080 | 7.066 | 9,036,800 |
| 2025-02-18 | 7.210 | 7.250 | 6.900 | 6.910 | 6.896 | 9,783,550 |
| 2025-02-17 | 7.160 | 7.310 | 7.100 | 7.250 | 7.235 | 10,588,363 |
| 2025-02-14 | 7.120 | 7.380 | 7.100 | 7.200 | 7.185 | 16,872,199 |
| 2025-02-13 | 7.150 | 7.240 | 7.060 | 7.060 | 7.046 | 7,096,100 |
| 2025-02-12 | 7.080 | 7.160 | 7.030 | 7.120 | 7.106 | 6,266,700 |
| 2025-02-11 | 7.200 | 7.200 | 7.020 | 7.100 | 7.086 | 5,741,100 |
| 2025-02-10 | 7.050 | 7.160 | 7.020 | 7.150 | 7.135 | 8,352,546 |
| 2025-02-07 | 6.810 | 7.000 | 6.810 | 6.990 | 6.976 | 8,395,439 |
| 2025-02-06 | 6.660 | 6.850 | 6.600 | 6.810 | 6.796 | 6,809,777 |
| 2025-02-05 | 6.530 | 6.730 | 6.530 | 6.660 | 6.646 | 6,223,054 |
| 2025-01-27 | 6.770 | 6.830 | 6.430 | 6.450 | 6.437 | 8,723,280 |
| 2025-01-24 | 6.810 | 6.810 | 6.670 | 6.770 | 6.756 | 6,017,881 |
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.