PNC Process Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 21.330 | 21.860 | 20.080 | 20.130 | 20.130 | 28,369,613 |
| 2026-10-21 | 22.000 | 22.400 | 21.310 | 21.390 | 21.390 | 27,635,400 |
| 2026-10-20 | 22.140 | 22.880 | 21.710 | 21.940 | 21.940 | 31,365,313 |
| 2026-10-19 | 22.980 | 23.270 | 21.620 | 22.140 | 22.140 | 32,680,674 |
| 2026-10-16 | 25.430 | 25.980 | 22.810 | 22.990 | 22.990 | 57,001,981 |
| 2026-10-15 | 20.710 | 23.770 | 20.620 | 23.770 | 23.770 | 39,529,243 |
| 2026-10-14 | 22.520 | 22.790 | 21.610 | 21.610 | 21.610 | 27,032,367 |
| 2026-10-13 | 21.180 | 23.960 | 20.770 | 22.890 | 22.890 | 45,910,582 |
| 2026-10-12 | 20.580 | 22.800 | 20.200 | 21.910 | 21.910 | 35,047,261 |
| 2026-10-09 | 21.430 | 21.430 | 19.960 | 20.730 | 20.730 | 18,297,091 |
| 2026-10-08 | 22.590 | 22.590 | 21.250 | 21.500 | 21.500 | 12,615,558 |
| 2026-09-30 | 23.180 | 23.190 | 22.070 | 22.220 | 22.220 | 12,598,511 |
| 2026-09-29 | 22.980 | 23.400 | 22.660 | 22.950 | 22.950 | 10,244,988 |
| 2026-09-28 | 24.110 | 24.240 | 22.770 | 23.050 | 23.050 | 20,097,540 |
| 2026-09-24 | 24.070 | 25.010 | 24.030 | 24.300 | 24.300 | 22,901,410 |
| 2026-09-23 | 24.070 | 24.480 | 23.850 | 24.240 | 24.240 | 13,786,556 |
| 2026-09-22 | 24.450 | 24.780 | 23.950 | 24.030 | 24.030 | 17,868,128 |
Page 1 of 1 · 17 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.