PNC Process Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	39.200	39.500	38.260	39.000	32.373	9,471,804
2023-02-02	38.980	40.200	38.770	39.480	32.771	12,562,328
2023-02-01	38.350	39.150	38.210	38.780	32.190	8,636,559
2023-01-31	38.360	38.820	38.210	38.400	31.875	4,980,096
2023-01-30	38.700	38.990	38.210	38.600	32.041	7,537,477
2023-01-20	38.350	38.620	38.040	38.350	31.833	4,764,720
2023-01-19	37.790	38.350	37.380	38.340	31.825	6,811,891
2023-01-18	37.800	38.030	37.370	37.720	31.310	5,469,886
2023-01-17	36.770	38.190	36.710	37.880	31.443	11,438,098
2023-01-16	35.820	37.490	35.710	36.770	30.522	11,987,743
2023-01-13	36.300	36.380	35.680	36.210	30.057	6,524,642
2023-01-12	35.630	36.420	35.020	36.040	29.916	6,801,968
2023-01-11	36.910	37.790	35.670	35.770	29.692	14,467,780
2023-01-10	37.190	37.940	37.000	37.000	30.713	10,227,630
2023-01-09	37.100	38.250	36.570	37.180	30.862	9,749,971
2023-01-06	37.490	38.000	36.750	37.020	30.729	11,151,411
2023-01-05	37.500	37.900	37.130	37.600	31.211	6,169,939
2023-01-04	39.110	40.340	37.280	37.430	31.070	10,100,264
2023-01-03	38.000	39.370	37.430	39.020	32.389	5,152,761
2022-12-30	39.200	39.500	37.580	37.840	31.410	6,335,174
2022-12-29	38.530	39.580	38.500	38.850	32.248	3,922,585
2022-12-28	39.220	39.320	38.510	38.750	32.165	2,709,480
2022-12-27	38.800	39.450	38.600	39.220	32.555	3,716,528
2022-12-26	36.800	38.900	36.730	38.860	32.257	5,718,940
2022-12-23	37.750	38.260	36.790	37.100	30.796	5,010,600
2022-12-22	39.180	39.280	37.920	38.000	31.543	5,021,208
2022-12-21	39.650	40.280	38.600	39.180	32.522	5,333,158
2022-12-20	39.820	41.200	39.620	40.220	33.386	5,215,748
2022-12-19	42.130	42.490	39.560	39.820	33.053	10,840,312
2022-12-16	42.630	42.800	41.600	42.210	35.037	8,520,531
2022-12-15	41.230	43.760	40.330	42.880	35.593	14,833,402
2022-12-14	42.970	43.330	41.130	41.760	34.664	15,874,923
2022-12-13	42.300	42.500	40.800	40.850	33.909	9,592,828
2022-12-12	43.000	43.450	41.210	42.700	35.444	12,109,122
2022-12-09	42.450	44.500	42.390	43.540	36.141	13,482,531
2022-12-08	42.900	43.410	42.250	42.390	35.187	4,701,466
2022-12-07	42.200	43.500	41.810	42.990	35.685	7,137,807
2022-12-06	41.470	43.450	41.300	42.670	35.419	10,220,600
2022-12-05	42.000	42.090	41.010	41.620	34.548	7,335,031
2022-12-02	42.220	43.080	41.700	41.710	34.622	5,677,863
2022-12-01	43.600	43.740	42.240	42.630	35.386	8,510,761
2022-11-30	42.170	42.970	41.250	42.590	35.353	7,416,451
2022-11-29	41.480	43.000	41.030	42.450	35.237	8,667,786
2022-11-28	41.140	42.220	41.000	41.530	34.473	6,455,079
2022-11-25	42.940	45.000	41.890	41.990	34.855	12,581,185
2022-11-24	42.200	43.620	42.100	42.940	35.643	8,225,875
2022-11-23	42.340	42.810	40.600	41.850	34.739	11,320,216
2022-11-22	43.220	44.150	42.100	42.810	35.535	7,181,901
2022-11-21	42.700	43.920	42.500	43.340	35.975	5,322,831
2022-11-18	44.260	45.450	42.910	43.120	35.793	8,311,834
2022-11-17	43.060	44.800	42.180	44.500	36.938	13,098,210
2022-11-16	44.880	45.180	43.030	43.480	36.092	11,436,886
2022-11-15	42.780	45.960	42.030	44.550	36.980	17,117,040
2022-11-14	43.100	44.100	42.120	42.360	35.162	8,289,531
2022-11-11	44.500	46.200	43.560	43.560	36.158	14,085,141
2022-11-10	44.750	45.800	41.200	42.350	35.154	22,545,322
2022-11-09	45.260	46.590	44.700	45.500	37.768	11,040,348
2022-11-08	45.920	46.400	44.810	45.650	37.893	10,118,616
2022-11-07	47.030	47.530	45.300	45.480	37.752	13,096,196
2022-11-04	45.500	47.100	45.060	46.930	38.955	20,969,486

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1586 CNY
2021-07-19	0.1636 CNY
2020-06-29	0.0856 CNY
2019-06-24	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.