PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 48.840 | 50.650 | 48.600 | 50.030 | 41.529 | 11,426,124 |
| 2021-11-05 | 50.600 | 52.500 | 49.800 | 50.200 | 41.670 | 22,383,009 |
| 2021-11-04 | 49.000 | 50.130 | 48.590 | 49.400 | 41.006 | 15,249,604 |
| 2021-11-03 | 48.920 | 50.280 | 48.100 | 49.000 | 40.674 | 14,186,182 |
| 2021-11-02 | 46.330 | 49.750 | 46.330 | 48.220 | 40.026 | 20,190,781 |
| 2021-11-01 | 46.200 | 47.350 | 45.000 | 46.780 | 38.831 | 15,796,742 |
| 2021-10-29 | 44.910 | 47.450 | 44.460 | 47.420 | 39.362 | 15,601,642 |
| 2021-10-28 | 45.670 | 47.000 | 44.500 | 44.810 | 37.196 | 11,681,488 |
| 2021-10-27 | 48.800 | 48.850 | 44.920 | 46.360 | 38.482 | 19,660,659 |
| 2021-10-26 | 48.800 | 50.490 | 48.100 | 48.920 | 40.607 | 12,833,610 |
| 2021-10-25 | 48.700 | 49.150 | 47.730 | 49.000 | 40.674 | 11,864,624 |
| 2021-10-22 | 48.200 | 50.080 | 48.100 | 49.330 | 40.947 | 18,113,703 |
← NewerPage 21 of 21 · 1,212 trading days
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.