Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6.810 | 6.810 | 6.670 | 6.770 | 6.756 | 6,017,881 |
| 2025-01-23 | 6.780 | 7.050 | 6.760 | 6.770 | 6.756 | 10,128,600 |
| 2025-01-22 | 6.840 | 6.900 | 6.670 | 6.690 | 6.676 | 6,079,449 |
| 2025-01-21 | 7.120 | 7.160 | 6.820 | 6.900 | 6.886 | 6,788,200 |
| 2025-01-20 | 6.950 | 7.110 | 6.840 | 7.020 | 7.006 | 8,872,200 |
| 2025-01-17 | 6.980 | 6.980 | 6.810 | 6.880 | 6.866 | 7,426,500 |
| 2025-01-16 | 7.060 | 7.080 | 6.890 | 6.980 | 6.966 | 9,800,449 |
| 2025-01-15 | 6.890 | 7.030 | 6.770 | 6.900 | 6.886 | 10,940,400 |
| 2025-01-14 | 6.820 | 6.870 | 6.580 | 6.870 | 6.856 | 12,021,787 |
| 2025-01-13 | 6.370 | 6.540 | 6.270 | 6.460 | 6.447 | 8,015,300 |
| 2025-01-10 | 6.910 | 7.000 | 6.520 | 6.550 | 6.537 | 13,199,785 |
| 2025-01-09 | 7.030 | 7.160 | 6.930 | 6.990 | 6.976 | 14,976,700 |
| 2025-01-08 | 6.900 | 7.260 | 6.730 | 7.210 | 7.195 | 25,369,848 |
| 2025-01-07 | 6.680 | 7.100 | 6.630 | 6.910 | 6.896 | 17,566,443 |
| 2025-01-06 | 6.990 | 7.100 | 6.550 | 6.650 | 6.637 | 24,402,292 |
| 2025-01-03 | 6.860 | 7.590 | 6.570 | 7.100 | 7.086 | 32,938,141 |
| 2025-01-02 | 6.940 | 7.150 | 6.800 | 6.900 | 6.886 | 7,818,299 |
| 2024-12-31 | 7.190 | 7.260 | 6.950 | 6.970 | 6.956 | 7,843,679 |
| 2024-12-30 | 7.250 | 7.280 | 7.000 | 7.120 | 7.106 | 10,920,045 |
| 2024-12-27 | 7.250 | 7.430 | 7.200 | 7.250 | 7.235 | 9,601,900 |
| 2024-12-26 | 7.180 | 7.410 | 7.180 | 7.250 | 7.235 | 10,173,645 |
| 2024-12-25 | 7.480 | 7.500 | 7.050 | 7.210 | 7.195 | 14,509,500 |
| 2024-12-24 | 7.640 | 7.650 | 7.280 | 7.470 | 7.455 | 22,834,306 |
| 2024-12-23 | 8.500 | 8.500 | 7.710 | 7.710 | 7.694 | 27,761,249 |
| 2024-12-20 | 8.140 | 8.720 | 8.140 | 8.570 | 8.553 | 28,481,685 |
| 2024-12-19 | 8.270 | 8.490 | 8.100 | 8.170 | 8.153 | 17,428,335 |
| 2024-12-18 | 8.180 | 8.490 | 7.960 | 8.430 | 8.413 | 24,953,613 |
| 2024-12-17 | 8.750 | 8.830 | 8.150 | 8.190 | 8.173 | 29,416,129 |
| 2024-12-16 | 9.120 | 9.250 | 8.710 | 8.780 | 8.762 | 39,255,687 |
| 2024-12-13 | 10.240 | 10.240 | 9.230 | 9.300 | 9.281 | 77,730,900 |
| 2024-12-12 | 9.600 | 10.250 | 9.360 | 10.250 | 10.229 | 47,927,592 |
| 2024-12-11 | 8.360 | 9.320 | 8.280 | 9.320 | 9.301 | 55,485,839 |
| 2024-12-10 | 8.390 | 8.680 | 8.110 | 8.470 | 8.453 | 34,654,875 |
| 2024-12-09 | 7.910 | 8.280 | 7.880 | 8.240 | 8.223 | 27,769,757 |
| 2024-12-06 | 7.950 | 8.120 | 7.790 | 7.980 | 7.964 | 24,831,896 |
| 2024-12-05 | 8.060 | 8.300 | 7.940 | 8.020 | 8.004 | 36,748,739 |
| 2024-12-04 | 9.720 | 9.720 | 8.180 | 8.350 | 8.333 | 67,819,760 |
| 2024-12-03 | 8.190 | 8.880 | 7.950 | 8.880 | 8.862 | 54,816,074 |
| 2024-12-02 | 7.400 | 8.070 | 7.270 | 8.070 | 8.054 | 43,921,140 |
| 2024-11-29 | 7.140 | 7.450 | 7.050 | 7.340 | 7.325 | 22,353,913 |
| 2024-11-28 | 7.600 | 7.920 | 7.300 | 7.320 | 7.305 | 26,465,299 |
| 2024-11-27 | 7.300 | 7.460 | 6.890 | 7.380 | 7.365 | 38,838,981 |
| 2024-11-26 | 8.570 | 8.570 | 7.600 | 7.600 | 7.585 | 62,087,652 |
| 2024-11-25 | 7.150 | 7.790 | 7.150 | 7.790 | 7.774 | 7,097,518 |
| 2024-11-22 | 7.470 | 7.480 | 7.000 | 7.080 | 7.066 | 21,125,500 |
| 2024-11-21 | 7.200 | 7.610 | 7.070 | 7.500 | 7.485 | 26,921,800 |
| 2024-11-20 | 7.030 | 7.310 | 6.910 | 7.190 | 7.175 | 19,747,950 |
| 2024-11-19 | 6.530 | 7.050 | 6.490 | 7.000 | 6.986 | 17,080,231 |
| 2024-11-18 | 6.810 | 6.910 | 6.490 | 6.530 | 6.517 | 11,503,642 |
| 2024-11-15 | 6.870 | 7.090 | 6.770 | 6.790 | 6.776 | 13,794,400 |
| 2024-11-14 | 7.100 | 7.350 | 6.910 | 6.940 | 6.926 | 18,650,650 |
| 2024-11-13 | 6.930 | 7.200 | 6.870 | 7.080 | 7.066 | 13,265,099 |
| 2024-11-12 | 7.000 | 7.120 | 6.870 | 6.990 | 6.976 | 13,985,247 |
| 2024-11-11 | 7.020 | 7.070 | 6.760 | 7.010 | 6.996 | 16,651,497 |
| 2024-11-08 | 6.800 | 7.080 | 6.730 | 7.000 | 6.986 | 22,084,754 |
| 2024-11-07 | 6.700 | 6.860 | 6.600 | 6.800 | 6.786 | 13,344,737 |
| 2024-11-06 | 6.600 | 6.800 | 6.540 | 6.700 | 6.686 | 13,745,269 |
| 2024-11-05 | 6.570 | 6.620 | 6.500 | 6.570 | 6.557 | 12,314,850 |
| 2024-11-04 | 6.430 | 6.570 | 6.400 | 6.510 | 6.497 | 9,384,099 |
| 2024-11-01 | 6.800 | 6.950 | 6.390 | 6.440 | 6.427 | 17,408,000 |
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.