PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	30.120	33.480	30.060	32.980	27.376	9,780,552
2022-05-09	30.670	31.450	30.500	30.840	25.599	3,921,480
2022-05-06	29.790	31.850	29.460	30.980	25.716	7,184,640
2022-05-05	30.500	31.960	30.050	30.790	25.558	8,262,817
2022-04-29	29.600	31.600	29.300	31.320	25.998	7,388,368
2022-04-28	29.260	29.500	28.480	29.110	24.163	5,130,453
2022-04-27	26.960	29.860	26.660	29.350	24.363	7,407,387
2022-04-26	28.740	29.250	27.000	27.180	22.561	6,812,493
2022-04-25	30.750	31.230	29.060	29.060	24.122	7,858,014
2022-04-22	33.010	33.920	32.290	32.290	26.803	5,086,720
2022-04-21	34.330	35.080	33.430	33.450	27.766	4,302,024
2022-04-20	35.120	35.420	34.300	34.430	28.579	4,301,929
2022-04-19	34.600	35.350	34.280	34.700	28.804	5,316,008
2022-04-18	33.500	35.120	33.170	34.860	28.936	6,996,015
2022-04-15	33.200	34.100	32.830	33.600	27.890	4,808,235
2022-04-14	33.220	34.890	32.300	34.140	28.339	7,398,806
2022-04-13	33.480	33.820	32.700	32.810	27.235	3,721,785
2022-04-12	33.500	33.910	32.580	33.900	28.139	4,925,539
2022-04-11	35.000	35.000	33.030	33.120	27.492	7,243,567
2022-04-08	35.250	35.950	34.330	35.500	29.468	5,919,618
2022-04-07	35.900	36.530	35.140	35.200	29.219	5,153,924
2022-04-06	36.920	37.190	36.030	36.150	30.007	5,229,068
2022-04-01	36.470	38.330	36.320	37.550	31.169	6,381,600
2022-03-31	37.250	37.370	36.660	36.690	30.455	5,949,951
2022-03-30	35.080	37.400	35.080	37.360	31.011	10,205,173
2022-03-29	36.240	36.300	34.720	34.920	28.986	5,847,069
2022-03-28	35.950	36.550	35.650	36.020	29.899	5,678,539
2022-03-25	37.930	38.490	36.610	36.700	30.464	6,367,306
2022-03-24	38.140	38.270	37.130	37.490	31.119	6,535,352
2022-03-23	38.800	39.000	37.850	38.510	31.966	5,310,957
2022-03-22	39.000	39.400	38.320	38.670	32.099	5,744,760
2022-03-21	38.920	39.630	38.660	39.100	32.456	8,082,362
2022-03-18	39.440	39.800	38.480	38.930	32.315	13,722,445
2022-03-17	37.000	40.020	37.000	39.380	32.688	24,211,998
2022-03-16	36.000	36.490	34.180	36.380	30.198	11,226,109
2022-03-15	35.500	36.550	34.680	34.740	28.837	7,354,515
2022-03-14	36.900	37.200	35.800	35.900	29.800	5,026,437
2022-03-11	36.990	37.410	36.210	37.160	30.846	5,961,120
2022-03-10	39.100	39.250	37.500	37.660	31.261	9,031,296
2022-03-09	38.170	38.900	36.500	37.980	31.526	8,166,880
2022-03-08	37.290	38.800	36.060	37.520	31.144	7,859,294
2022-03-07	39.010	39.330	37.280	37.300	30.962	7,740,879
2022-03-04	39.000	41.100	38.860	39.480	32.771	8,248,795
2022-03-03	41.160	41.200	39.550	39.570	32.846	4,692,032
2022-03-02	40.880	40.880	40.080	40.750	33.825	4,715,558
2022-03-01	41.770	41.950	40.870	41.220	34.216	6,087,488
2022-02-28	40.820	41.980	40.820	41.770	34.672	5,268,318
2022-02-25	42.880	43.090	41.350	41.570	34.506	9,619,460
2022-02-24	41.780	42.920	40.590	41.960	34.830	15,835,729
2022-02-23	38.970	41.880	38.970	41.250	34.241	13,412,329
2022-02-22	38.530	39.390	37.650	38.960	32.340	5,763,685
2022-02-21	38.880	39.260	38.600	38.860	32.257	4,205,470
2022-02-18	39.390	39.390	38.650	39.000	32.373	4,715,241
2022-02-17	38.600	40.000	38.550	39.390	32.697	6,501,885
2022-02-16	39.550	39.650	38.820	38.960	32.340	4,787,976
2022-02-15	38.210	39.250	38.210	39.180	32.522	7,169,122
2022-02-14	38.330	39.090	37.520	38.110	31.634	6,074,749
2022-02-11	39.300	39.790	38.150	38.350	31.833	5,582,208
2022-02-10	40.300	40.580	39.200	39.660	32.921	4,831,350
2022-02-09	40.450	40.870	38.690	40.040	33.236	3,615,217

← NewerPage 19 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.