PNC Process Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	42.360	42.360	39.500	40.440	33.568	7,059,012
2022-02-07	42.310	42.760	41.810	41.970	34.838	3,375,325
2022-01-28	41.350	42.340	40.690	41.450	34.407	5,843,632
2022-01-27	43.870	43.940	40.870	41.050	34.074	7,908,744
2022-01-26	43.870	44.190	43.200	43.980	36.507	3,269,890
2022-01-25	45.580	46.000	43.100	43.500	36.108	6,260,906
2022-01-24	45.030	46.290	45.030	46.000	38.183	3,142,314
2022-01-21	46.200	46.540	45.210	45.330	37.627	4,539,092
2022-01-20	46.550	47.690	46.070	46.180	38.333	4,635,046
2022-01-19	48.570	48.760	46.650	46.850	38.889	6,818,732
2022-01-18	47.950	50.500	47.220	49.030	40.698	11,194,712
2022-01-17	47.630	48.930	47.440	47.950	39.802	6,383,403
2022-01-14	45.600	48.300	45.400	47.710	39.603	7,951,752
2022-01-13	47.430	47.470	45.760	45.800	38.017	5,695,178
2022-01-12	47.580	47.990	46.880	47.500	39.428	4,130,320
2022-01-11	48.980	48.990	46.730	47.250	39.221	7,142,358
2022-01-10	48.900	49.620	47.460	49.230	40.864	8,103,210
2022-01-07	47.560	49.370	47.020	48.340	40.126	10,740,969
2022-01-06	45.050	48.510	44.660	47.290	39.254	10,812,081
2022-01-05	47.020	47.310	44.380	45.450	37.727	11,227,386
2022-01-04	48.150	48.360	46.780	47.370	39.321	6,380,845
2021-12-31	47.900	48.770	47.000	48.150	39.968	6,181,972
2021-12-30	46.730	48.000	46.400	47.940	39.794	7,894,321
2021-12-29	46.800	47.180	46.120	46.770	38.823	5,258,006
2021-12-28	46.180	46.640	45.790	46.580	38.665	6,750,006
2021-12-27	45.800	46.500	45.240	45.700	37.934	6,393,026
2021-12-24	47.160	47.560	45.130	45.950	38.142	8,888,024
2021-12-23	47.100	47.600	46.500	47.320	39.279	6,669,304
2021-12-22	47.640	48.200	46.810	47.110	39.105	7,898,168
2021-12-21	46.880	47.870	46.200	47.640	39.545	7,822,240
2021-12-20	48.020	48.450	46.000	46.740	38.798	12,384,013
2021-12-17	52.050	52.140	47.990	48.200	40.010	23,838,373
2021-12-16	52.340	52.980	51.810	52.590	43.654	7,284,282
2021-12-15	53.730	54.840	52.370	52.420	43.512	9,828,031
2021-12-14	53.010	54.200	52.620	53.760	44.625	7,965,684
2021-12-13	53.000	53.400	52.210	53.400	44.326	7,781,766
2021-12-10	53.720	54.200	52.800	53.100	44.077	7,516,633
2021-12-09	53.180	54.250	52.600	53.830	44.683	8,328,622
2021-12-08	52.100	54.980	52.100	53.800	44.658	10,288,966
2021-12-07	54.410	55.000	51.340	51.920	43.097	13,535,060
2021-12-06	56.050	56.160	54.400	54.580	45.305	10,561,975
2021-12-03	54.190	56.680	53.910	56.030	46.509	17,576,244
2021-12-02	53.750	54.500	53.170	53.780	44.641	7,443,678
2021-12-01	53.490	54.970	53.300	54.020	44.841	10,376,767
2021-11-30	54.250	54.550	53.100	53.770	44.633	13,351,725
2021-11-29	53.000	54.380	52.650	53.560	44.459	11,630,977
2021-11-26	57.030	57.100	54.160	54.310	45.081	19,621,454
2021-11-25	56.400	58.630	55.200	57.000	47.314	22,934,823
2021-11-24	55.310	57.120	54.580	55.600	46.152	14,935,423
2021-11-23	56.300	57.470	55.590	55.790	46.310	16,685,913
2021-11-22	54.690	57.250	54.480	56.800	47.148	23,283,276
2021-11-19	54.430	55.400	53.780	54.650	45.364	13,751,823
2021-11-18	57.270	57.980	52.900	54.770	45.463	30,928,586
2021-11-17	57.230	58.070	55.810	57.570	47.787	15,515,088
2021-11-16	56.660	58.700	56.310	57.210	47.488	16,856,377
2021-11-15	59.900	60.240	57.010	57.450	47.688	22,378,616
2021-11-12	59.840	62.140	58.900	59.150	49.099	31,261,282
2021-11-11	58.020	65.000	57.690	60.700	50.385	47,781,686
2021-11-10	55.020	60.380	54.480	59.920	49.738	39,242,010
2021-11-09	50.050	55.030	49.840	55.020	45.671	32,787,436

← NewerPage 20 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.