PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 50.050 | 55.030 | 49.840 | 55.020 | 45.671 | 32,787,436 |
| 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 |
| 2021-10-21 | 48.990 | 49.300 | 47.410 | 47.940 | 39.794 | 14,036,629 |
| 2021-10-20 | 50.100 | 51.260 | 48.940 | 49.620 | 41.188 | 17,141,394 |
| 2021-10-19 | 51.100 | 51.900 | 47.670 | 50.350 | 41.794 | 27,960,338 |
| 2021-10-18 | 48.500 | 51.020 | 48.070 | 50.930 | 42.276 | 22,431,049 |
| 2021-10-15 | 45.630 | 49.380 | 44.450 | 48.500 | 40.259 | 17,804,077 |
| 2021-10-14 | 46.180 | 47.370 | 44.820 | 45.080 | 37.420 | 10,485,507 |
← NewerPage 21 of 21 · 1,219 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.