PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	38.960	41.770	38.940	40.780	33.850	24,248,564
2022-08-02	38.220	40.000	37.660	39.140	32.489	15,063,248
2022-08-01	37.800	39.240	37.010	38.590	32.032	8,267,397
2022-07-29	39.790	39.880	38.010	38.090	31.618	10,250,040
2022-07-28	38.740	40.150	38.590	39.690	32.946	13,752,482
2022-07-27	38.470	39.100	38.010	38.370	31.850	5,623,306
2022-07-26	38.020	38.880	37.500	38.630	32.066	7,667,986
2022-07-25	38.330	41.000	37.750	38.350	31.833	12,774,253
2022-07-22	40.080	40.570	38.340	38.610	32.049	21,248,820
2022-07-21	38.200	42.310	37.900	40.880	33.933	26,653,902
2022-07-20	38.370	39.500	38.280	38.460	31.925	6,917,198
2022-07-19	38.450	38.750	37.660	38.070	31.601	5,265,468
2022-07-18	39.220	39.220	37.770	38.450	31.916	6,436,881
2022-07-15	39.840	40.180	39.210	39.210	32.547	6,407,636
2022-07-14	37.380	40.500	37.380	39.600	32.871	12,123,692
2022-07-13	37.060	38.160	36.720	37.530	31.153	5,870,785
2022-07-12	39.560	40.250	37.200	37.200	30.879	11,047,920
2022-07-11	39.900	40.800	38.830	39.270	32.597	6,818,336
2022-07-08	40.480	41.000	39.800	40.380	33.518	9,996,801
2022-07-07	41.110	41.200	39.720	39.970	33.178	10,616,160
2022-07-06	38.980	41.810	38.750	40.310	33.460	15,308,804
2022-07-05	39.300	39.900	38.300	38.880	32.273	5,880,720
2022-07-04	39.230	39.620	38.010	39.350	32.663	7,539,493
2022-07-01	40.430	40.500	39.220	39.660	32.921	8,095,159
2022-06-30	39.310	40.790	38.700	40.300	33.452	11,638,886
2022-06-29	39.880	40.650	38.800	39.310	32.630	12,685,440
2022-06-28	38.180	39.870	37.530	39.670	32.929	13,125,801
2022-06-27	38.570	38.900	37.900	38.180	31.692	6,742,095
2022-06-24	38.000	38.680	37.400	38.140	31.659	6,990,988
2022-06-23	36.210	37.880	36.090	37.650	31.252	8,275,077
2022-06-22	37.920	38.260	36.210	36.210	30.057	8,015,880
2022-06-21	38.010	38.700	37.370	38.000	31.543	6,012,266
2022-06-20	37.640	38.750	37.630	38.180	31.692	6,370,023
2022-06-17	37.630	38.130	37.000	37.640	31.244	5,316,428
2022-06-16	37.180	38.450	37.070	37.730	31.319	7,399,839
2022-06-15	36.070	37.800	36.000	37.230	30.904	9,384,643
2022-06-14	37.700	37.890	35.000	36.210	30.057	12,070,332
2022-06-13	37.090	38.580	36.910	38.310	31.800	7,965,309
2022-06-10	36.700	37.700	36.510	37.550	31.169	5,407,256
2022-06-09	38.030	38.180	36.690	37.120	30.812	5,589,259
2022-06-08	38.120	38.570	37.340	38.250	31.750	8,056,341
2022-06-07	40.000	40.000	37.800	38.190	31.700	12,646,783
2022-06-06	41.020	41.260	39.450	40.020	33.220	15,334,629
2022-06-02	36.710	40.290	36.360	40.290	33.444	13,779,814
2022-06-01	36.620	37.520	36.300	36.630	30.406	4,783,800
2022-05-31	36.080	36.980	35.330	36.810	30.555	4,904,606
2022-05-30	35.800	36.480	35.450	36.070	29.941	3,821,383
2022-05-27	36.080	36.690	35.100	35.300	29.302	3,718,663
2022-05-26	35.830	36.300	34.970	35.700	29.634	3,797,640
2022-05-25	36.000	36.960	35.500	35.930	29.825	4,232,280
2022-05-24	37.820	38.200	36.000	36.070	29.941	6,162,188
2022-05-23	37.980	38.230	37.050	37.830	31.402	4,787,065
2022-05-20	37.610	38.150	37.200	37.800	31.377	4,621,206
2022-05-19	37.010	38.180	37.000	37.750	31.335	5,637,860
2022-05-18	37.000	38.450	36.710	37.790	31.368	8,067,883
2022-05-17	34.700	37.210	34.510	37.030	30.738	11,632,407
2022-05-16	35.080	35.770	34.700	34.780	28.870	5,168,072
2022-05-13	35.270	35.590	34.380	34.800	28.887	4,041,840
2022-05-12	34.100	36.000	33.980	35.140	29.169	7,853,200
2022-05-11	32.880	35.150	32.710	34.430	28.579	11,157,606

← NewerPage 18 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.