|
Closing price on 5/25/2023
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
7,300 |
| Split-adjusted Price |
20.07 |
|
|
PRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.30 / -1.41%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.16
|
20.07
|
7,300
|
|
|
5/24/2023
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.19
|
20.35
|
3,800
|
|
|
5/23/2023
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.18
|
20.45
|
7,400
|
|
|
5/22/2023
|
-0.20 / -0.95%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.91
|
19.97
|
4,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.90
|
21.10
|
20.96
|
20.16
|
4,400
|
|
|
5/18/2023
|
-0.10 / -0.47%
|
21.40
|
22.00
|
21.00
|
21.10
|
21.34
|
20.16
|
1,600
|
|
|
5/17/2023
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.10
|
21.20
|
21.37
|
20.26
|
9,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.04
|
21.02
|
6,000
|
|
|
5/15/2023
|
-0.30 / -1.35%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.28
|
21.02
|
6,800
|
|
|
5/12/2023
|
+0.10 / +0.45%
|
22.20
|
22.80
|
22.20
|
22.30
|
22.41
|
21.31
|
2,900
|
|
|
5/11/2023
|
+0.20 / +0.91%
|
22.10
|
22.20
|
21.80
|
22.20
|
21.99
|
21.21
|
9,600
|
|
|
5/10/2023
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.70
|
22.00
|
21.89
|
21.02
|
5,600
|
|
|
5/9/2023
|
-0.50 / -2.21%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.13
|
21.12
|
10,300
|
|
|
5/8/2023
|
0.00 / 0.00%
|
22.60
|
22.90
|
22.60
|
22.60
|
22.66
|
21.60
|
5,000
|
|
|
5/5/2023
|
-0.70 / -3.00%
|
23.10
|
23.10
|
22.60
|
22.60
|
22.80
|
21.60
|
5,100
|
|
|
5/4/2023
|
+0.50 / +2.19%
|
22.80
|
23.30
|
22.80
|
23.30
|
23.06
|
22.26
|
4,200
|
|
|
4/28/2023
|
-0.70 / -2.98%
|
22.80
|
23.40
|
22.80
|
22.80
|
22.83
|
21.79
|
2,300
|
|
|
4/27/2023
|
+0.70 / +3.07%
|
22.70
|
23.50
|
22.70
|
23.50
|
22.96
|
22.46
|
2,200
|
|
|
4/26/2023
|
+0.10 / +0.44%
|
22.70
|
23.20
|
22.70
|
22.80
|
22.82
|
21.79
|
6,600
|
|
|
4/25/2023
|
-0.20 / -0.87%
|
22.90
|
23.90
|
22.50
|
22.70
|
22.72
|
21.69
|
5,800
|
|
|
4/24/2023
|
-0.30 / -1.29%
|
23.00
|
24.60
|
22.90
|
22.90
|
23.11
|
21.88
|
3,300
|
|
|
4/21/2023
|
-0.80 / -3.33%
|
23.10
|
25.70
|
23.00
|
23.20
|
23.40
|
22.17
|
10,000
|
|
|
4/20/2023
|
-0.40 / -1.64%
|
24.30
|
24.40
|
23.00
|
24.00
|
23.73
|
22.93
|
8,500
|
|
|
4/19/2023
|
-1.60 / -6.15%
|
26.00
|
26.00
|
23.50
|
24.40
|
24.69
|
23.32
|
11,800
|
|
|
4/18/2023
|
0.00 / 0.00%
|
25.70
|
26.40
|
25.70
|
26.00
|
25.85
|
24.84
|
9,400
|
|
|
4/17/2023
|
-0.80 / -2.99%
|
29.30
|
29.40
|
25.30
|
26.00
|
26.74
|
24.84
|
29,700
|
|
|
4/14/2023
|
+2.40 / +9.84%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.61
|
45,300
|
|
|
4/13/2023
|
+2.20 / +9.91%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.31
|
23.32
|
28,600
|
|
|
4/12/2023
|
+1.40 / +6.73%
|
21.90
|
22.20
|
21.50
|
22.20
|
21.85
|
21.21
|
21,100
|
|
|
4/11/2023
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.70
|
20.80
|
21.02
|
19.88
|
17,400
|
|
|