Shenzhen Prolto Supply Chain Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 6.690 | 6.890 | 6.690 | 6.800 | 6.786 | 21,551,800 |
| 2024-10-30 | 6.450 | 6.720 | 6.450 | 6.620 | 6.607 | 19,247,349 |
| 2024-10-29 | 6.990 | 6.990 | 6.550 | 6.560 | 6.547 | 30,808,352 |
| 2024-10-28 | 6.730 | 7.300 | 6.680 | 7.020 | 7.006 | 48,222,601 |
| 2024-10-25 | 6.030 | 6.640 | 5.990 | 6.640 | 6.627 | 19,422,302 |
| 2024-10-24 | 5.960 | 6.110 | 5.910 | 6.040 | 6.028 | 10,830,400 |
| 2024-10-23 | 5.930 | 6.200 | 5.860 | 6.080 | 6.068 | 16,864,797 |
| 2024-10-22 | 5.750 | 6.030 | 5.710 | 5.930 | 5.918 | 12,120,949 |
| 2024-10-21 | 5.620 | 5.870 | 5.620 | 5.740 | 5.728 | 10,638,196 |
| 2024-10-18 | 5.530 | 5.670 | 5.510 | 5.620 | 5.609 | 8,377,757 |
| 2024-10-17 | 5.630 | 5.720 | 5.530 | 5.550 | 5.539 | 6,393,600 |
| 2024-10-16 | 5.510 | 5.750 | 5.470 | 5.630 | 5.619 | 8,506,449 |
| 2024-10-15 | 5.620 | 5.720 | 5.520 | 5.590 | 5.579 | 7,522,500 |
| 2024-10-14 | 5.490 | 5.630 | 5.380 | 5.600 | 5.589 | 8,794,200 |
| 2024-10-11 | 5.610 | 5.630 | 5.310 | 5.390 | 5.379 | 8,106,097 |
| 2024-10-10 | 5.600 | 5.750 | 5.480 | 5.610 | 5.599 | 9,952,249 |
| 2024-10-09 | 5.990 | 5.990 | 5.540 | 5.540 | 5.529 | 14,586,300 |
| 2024-10-08 | 6.500 | 6.560 | 5.780 | 6.150 | 6.138 | 23,763,064 |
| 2024-09-30 | 5.670 | 6.000 | 5.540 | 5.960 | 5.948 | 18,002,747 |
| 2024-09-27 | 5.390 | 5.640 | 5.360 | 5.510 | 5.499 | 9,401,700 |
| 2024-09-26 | 5.260 | 5.360 | 5.230 | 5.350 | 5.339 | 5,146,200 |
| 2024-09-25 | 5.250 | 5.370 | 5.220 | 5.260 | 5.249 | 6,136,502 |
| 2024-09-24 | 5.100 | 5.220 | 5.100 | 5.220 | 5.209 | 4,626,000 |
| 2024-09-23 | 5.060 | 5.150 | 5.040 | 5.100 | 5.090 | 4,055,200 |
| 2024-09-20 | 5.110 | 5.120 | 5.050 | 5.100 | 5.090 | 2,576,500 |
| 2024-09-19 | 5.010 | 5.140 | 4.970 | 5.110 | 5.100 | 5,616,400 |
| 2024-09-18 | 5.000 | 5.030 | 4.850 | 4.990 | 4.980 | 5,183,300 |
| 2024-09-13 | 5.020 | 5.090 | 4.950 | 5.040 | 5.030 | 5,167,202 |
| 2024-09-12 | 5.010 | 5.100 | 5.010 | 5.020 | 5.010 | 3,045,300 |
| 2024-09-11 | 5.060 | 5.110 | 5.010 | 5.050 | 5.040 | 3,609,900 |
| 2024-09-10 | 5.030 | 5.090 | 4.960 | 5.060 | 5.050 | 3,638,000 |
| 2024-09-09 | 4.900 | 5.060 | 4.860 | 5.020 | 5.010 | 4,250,200 |
| 2024-09-06 | 4.990 | 5.100 | 4.970 | 4.970 | 4.960 | 5,539,799 |
| 2024-09-05 | 5.000 | 5.050 | 4.950 | 5.040 | 5.030 | 8,968,400 |
| 2024-09-04 | 4.820 | 5.270 | 4.780 | 4.980 | 4.970 | 13,491,700 |
| 2024-09-03 | 4.880 | 4.910 | 4.810 | 4.860 | 4.850 | 3,323,000 |
| 2024-09-02 | 4.830 | 4.940 | 4.810 | 4.830 | 4.820 | 3,028,500 |
| 2024-08-30 | 4.740 | 4.920 | 4.740 | 4.830 | 4.820 | 4,252,300 |
| 2024-08-29 | 4.640 | 4.770 | 4.600 | 4.730 | 4.720 | 3,281,000 |
| 2024-08-28 | 4.570 | 4.730 | 4.540 | 4.650 | 4.641 | 3,752,000 |
| 2024-08-27 | 4.740 | 4.770 | 4.570 | 4.570 | 4.561 | 3,013,500 |
| 2024-08-26 | 4.630 | 4.810 | 4.610 | 4.750 | 4.740 | 3,712,100 |
| 2024-08-23 | 4.600 | 4.680 | 4.520 | 4.640 | 4.631 | 2,740,300 |
| 2024-08-22 | 4.780 | 4.810 | 4.630 | 4.660 | 4.651 | 2,696,100 |
| 2024-08-21 | 4.750 | 4.790 | 4.700 | 4.750 | 4.740 | 2,339,647 |
| 2024-08-20 | 4.870 | 4.880 | 4.710 | 4.730 | 4.720 | 3,368,200 |
| 2024-08-19 | 4.830 | 4.910 | 4.820 | 4.860 | 4.850 | 2,530,100 |
| 2024-08-16 | 4.940 | 5.050 | 4.870 | 4.870 | 4.860 | 4,132,800 |
| 2024-08-15 | 4.900 | 4.960 | 4.820 | 4.940 | 4.930 | 3,847,600 |
| 2024-08-14 | 4.860 | 4.920 | 4.850 | 4.890 | 4.880 | 2,674,700 |
| 2024-08-13 | 4.840 | 4.890 | 4.770 | 4.860 | 4.850 | 2,597,900 |
| 2024-08-12 | 4.930 | 4.950 | 4.820 | 4.840 | 4.830 | 2,878,800 |
| 2024-08-09 | 4.950 | 4.990 | 4.890 | 4.890 | 4.880 | 2,647,200 |
| 2024-08-08 | 4.910 | 4.950 | 4.840 | 4.950 | 4.940 | 4,755,100 |
| 2024-08-07 | 4.920 | 4.950 | 4.870 | 4.910 | 4.900 | 3,712,100 |
| 2024-08-06 | 4.970 | 4.990 | 4.850 | 4.910 | 4.900 | 5,443,900 |
| 2024-08-05 | 5.050 | 5.090 | 4.860 | 4.860 | 4.850 | 7,269,800 |
| 2024-08-02 | 5.170 | 5.180 | 5.030 | 5.050 | 5.040 | 5,207,500 |
| 2024-08-01 | 5.180 | 5.340 | 5.160 | 5.180 | 5.170 | 7,168,700 |
| 2024-07-31 | 5.050 | 5.180 | 5.050 | 5.180 | 5.170 | 4,569,200 |
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.