|
Closing price on 6/5/2025
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
7,800 |
| Split-adjusted Price |
16.19 |
|
|
PRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.80 / +4.21%
|
19.60
|
19.80
|
19.00
|
19.80
|
19.31
|
16.19
|
7,800
|
|
|
6/4/2025
|
-0.90 / -4.52%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.21
|
15.54
|
11,300
|
|
|
6/3/2025
|
-0.70 / -3.40%
|
20.20
|
20.30
|
19.00
|
19.90
|
19.53
|
16.27
|
18,600
|
|
|
6/2/2025
|
-1.50 / -6.79%
|
22.10
|
22.90
|
20.00
|
20.60
|
20.42
|
16.84
|
19,100
|
|
|
5/30/2025
|
-2.30 / -9.43%
|
23.80
|
24.40
|
22.00
|
22.10
|
22.40
|
18.07
|
22,800
|
|
|
5/29/2025
|
-1.20 / -4.69%
|
25.00
|
25.00
|
23.60
|
24.40
|
24.43
|
19.95
|
6,400
|
|
|
5/28/2025
|
-0.50 / -1.92%
|
25.90
|
25.90
|
24.10
|
25.60
|
25.21
|
20.93
|
12,800
|
|
|
5/27/2025
|
-0.30 / -1.14%
|
26.00
|
26.80
|
25.80
|
26.10
|
26.07
|
21.34
|
35,900
|
|
|
5/26/2025
|
+1.30 / +5.18%
|
25.30
|
27.50
|
25.30
|
26.40
|
26.34
|
21.59
|
23,400
|
|
|
5/23/2025
|
-0.90 / -3.46%
|
26.00
|
26.00
|
23.50
|
25.10
|
24.92
|
20.52
|
25,500
|
|
|
5/22/2025
|
-2.80 / -9.72%
|
31.60
|
31.60
|
26.00
|
26.00
|
28.20
|
21.26
|
61,500
|
|
|
5/21/2025
|
+2.60 / +9.92%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
23.55
|
15,300
|
|
|
5/20/2025
|
+2.30 / +9.62%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
21.42
|
8,900
|
|
|
5/19/2025
|
+2.10 / +9.63%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.54
|
6,800
|
|
|
5/16/2025
|
+1.90 / +9.55%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.83
|
40,100
|
|
|
5/15/2025
|
+1.80 / +9.94%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
16.27
|
10,100
|
|
|
5/14/2025
|
+1.60 / +9.70%
|
16.50
|
18.10
|
16.50
|
18.10
|
18.08
|
14.80
|
13,100
|
|
|
5/13/2025
|
-4.50 / -9.57%
|
48.00
|
50.00
|
42.30
|
42.50
|
45.48
|
13.49
|
166,410
|
|
|
5/12/2025
|
+2.20 / +4.91%
|
44.80
|
48.60
|
44.80
|
47.00
|
47.30
|
14.92
|
40,200
|
|
|
5/9/2025
|
+4.00 / +9.80%
|
43.80
|
44.80
|
40.80
|
44.80
|
43.84
|
14.22
|
39,300
|
|
|
5/8/2025
|
+3.70 / +9.97%
|
40.50
|
40.80
|
37.50
|
40.80
|
40.64
|
12.95
|
55,800
|
|
|
5/7/2025
|
+3.30 / +9.76%
|
37.10
|
37.10
|
37.00
|
37.10
|
37.08
|
11.78
|
40,600
|
|
|
5/6/2025
|
+3.00 / +9.74%
|
33.80
|
33.80
|
33.30
|
33.80
|
33.80
|
10.73
|
26,800
|
|
|
5/5/2025
|
+2.80 / +10.00%
|
30.80
|
30.80
|
29.00
|
30.80
|
30.78
|
9.78
|
36,800
|
|
|
4/29/2025
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.50
|
28.00
|
27.94
|
8.89
|
2,900
|
|
|
4/28/2025
|
+2.00 / +7.69%
|
27.60
|
28.20
|
27.00
|
28.00
|
27.57
|
8.89
|
15,600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8.25
|
0
|
|
|
4/24/2025
|
+0.90 / +3.59%
|
27.50
|
27.50
|
26.00
|
26.00
|
26.50
|
8.25
|
300
|
|
|
4/23/2025
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.06
|
7.97
|
1,800
|
|
|
4/22/2025
|
-1.00 / -3.85%
|
25.50
|
25.70
|
25.00
|
25.00
|
25.27
|
7.94
|
6,900
|
|
|