Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 3.360 | 3.420 | 3.330 | 3.400 | 3.330 | 13,917,801 |
| 2024-07-29 | 3.450 | 3.470 | 3.340 | 3.360 | 3.290 | 22,758,700 |
| 2024-07-26 | 3.410 | 3.480 | 3.400 | 3.470 | 3.398 | 12,051,400 |
| 2024-07-25 | 3.350 | 3.450 | 3.350 | 3.400 | 3.330 | 12,279,400 |
| 2024-07-24 | 3.450 | 3.480 | 3.370 | 3.380 | 3.310 | 18,940,000 |
| 2024-07-23 | 3.530 | 3.620 | 3.460 | 3.500 | 3.427 | 32,447,533 |
| 2024-07-22 | 3.440 | 3.510 | 3.360 | 3.490 | 3.418 | 15,655,900 |
| 2024-07-19 | 3.430 | 3.480 | 3.370 | 3.430 | 3.359 | 10,074,100 |
| 2024-07-18 | 3.450 | 3.460 | 3.350 | 3.440 | 3.369 | 14,636,438 |
| 2024-07-17 | 3.520 | 3.520 | 3.450 | 3.450 | 3.378 | 13,390,101 |
| 2024-07-16 | 3.560 | 3.620 | 3.510 | 3.520 | 3.447 | 12,885,000 |
| 2024-07-15 | 3.640 | 3.640 | 3.530 | 3.590 | 3.516 | 16,464,100 |
| 2024-07-12 | 3.680 | 3.810 | 3.570 | 3.630 | 3.555 | 30,484,445 |
| 2024-07-11 | 3.600 | 3.690 | 3.550 | 3.680 | 3.604 | 20,295,301 |
| 2024-07-10 | 3.580 | 3.630 | 3.490 | 3.530 | 3.457 | 19,245,663 |
| 2024-07-09 | 3.610 | 3.610 | 3.420 | 3.590 | 3.516 | 27,836,300 |
| 2024-07-08 | 3.780 | 3.810 | 3.590 | 3.610 | 3.535 | 22,417,400 |
| 2024-07-05 | 3.750 | 3.850 | 3.710 | 3.760 | 3.682 | 19,854,650 |
| 2024-07-04 | 3.900 | 3.920 | 3.730 | 3.760 | 3.682 | 22,275,100 |
| 2024-07-03 | 4.050 | 4.050 | 3.860 | 3.890 | 3.809 | 21,886,000 |
| 2024-07-02 | 4.120 | 4.130 | 4.000 | 4.030 | 3.946 | 23,258,687 |
| 2024-07-01 | 4.110 | 4.140 | 4.040 | 4.130 | 4.044 | 22,348,084 |
| 2024-06-28 | 4.100 | 4.170 | 4.050 | 4.090 | 4.005 | 29,672,384 |
| 2024-06-27 | 4.190 | 4.300 | 4.110 | 4.120 | 4.035 | 42,628,000 |
| 2024-06-26 | 4.180 | 4.320 | 4.130 | 4.190 | 4.103 | 71,866,030 |
| 2024-06-25 | 3.780 | 4.200 | 3.780 | 4.200 | 4.113 | 54,038,902 |
| 2024-06-24 | 3.710 | 3.950 | 3.690 | 3.820 | 3.741 | 50,278,847 |
| 2024-06-21 | 3.620 | 3.720 | 3.550 | 3.670 | 3.594 | 16,651,929 |
| 2024-06-20 | 3.710 | 3.710 | 3.550 | 3.620 | 3.545 | 21,135,480 |
| 2024-06-19 | 3.830 | 3.880 | 3.730 | 3.760 | 3.614 | 19,859,594 |
| 2024-06-18 | 3.870 | 3.880 | 3.800 | 3.820 | 3.671 | 22,365,540 |
| 2024-06-17 | 4.070 | 4.070 | 3.830 | 3.860 | 3.710 | 30,127,709 |
| 2024-06-14 | 4.040 | 4.100 | 4.000 | 4.060 | 3.902 | 12,356,894 |
| 2024-06-13 | 4.180 | 4.200 | 4.020 | 4.060 | 3.902 | 18,231,964 |
| 2024-06-12 | 4.040 | 4.200 | 4.010 | 4.160 | 3.998 | 21,085,950 |
| 2024-06-11 | 4.050 | 4.060 | 3.950 | 4.030 | 3.873 | 17,693,000 |
| 2024-06-07 | 4.040 | 4.100 | 3.990 | 4.050 | 3.892 | 21,543,500 |
| 2024-06-06 | 4.190 | 4.210 | 3.920 | 4.020 | 3.863 | 39,907,451 |
| 2024-06-05 | 4.270 | 4.290 | 4.140 | 4.160 | 3.998 | 22,287,282 |
| 2024-06-04 | 4.360 | 4.390 | 4.150 | 4.280 | 4.113 | 40,859,250 |
| 2024-06-03 | 4.520 | 4.520 | 4.200 | 4.300 | 4.132 | 68,158,955 |
| 2024-05-31 | 4.580 | 4.600 | 4.500 | 4.520 | 4.344 | 30,488,631 |
| 2024-05-30 | 4.990 | 5.030 | 4.600 | 4.640 | 4.459 | 37,173,502 |
| 2024-05-29 | 4.800 | 4.950 | 4.760 | 4.850 | 4.661 | 34,250,442 |
| 2024-05-28 | 5.000 | 5.080 | 4.810 | 4.860 | 4.671 | 39,348,258 |
| 2024-05-27 | 5.210 | 5.370 | 4.840 | 4.980 | 4.786 | 71,216,309 |
| 2024-05-24 | 4.620 | 4.990 | 4.600 | 4.990 | 4.796 | 68,654,344 |
| 2024-05-23 | 4.600 | 4.650 | 4.500 | 4.540 | 4.363 | 24,778,970 |
| 2024-05-22 | 4.710 | 4.810 | 4.630 | 4.660 | 4.478 | 27,394,000 |
| 2024-05-21 | 4.830 | 5.020 | 4.680 | 4.720 | 4.536 | 36,747,900 |
| 2024-05-20 | 4.660 | 4.980 | 4.590 | 4.910 | 4.719 | 56,686,137 |
| 2024-05-17 | 4.580 | 4.640 | 4.510 | 4.610 | 4.430 | 32,840,805 |
| 2024-05-16 | 4.700 | 4.820 | 4.560 | 4.620 | 4.440 | 45,690,687 |
| 2024-05-15 | 4.750 | 4.880 | 4.580 | 4.770 | 4.584 | 66,999,717 |
| 2024-05-14 | 4.540 | 4.990 | 4.540 | 4.770 | 4.584 | 85,497,251 |
| 2024-05-13 | 4.400 | 4.740 | 4.360 | 4.540 | 4.363 | 65,028,391 |
| 2024-05-10 | 4.440 | 4.780 | 4.380 | 4.490 | 4.315 | 89,376,940 |
| 2024-05-09 | 4.260 | 4.680 | 4.200 | 4.530 | 4.353 | 137,225,262 |
| 2024-05-08 | 3.870 | 4.250 | 3.870 | 4.250 | 4.084 | 94,906,570 |
| 2024-05-07 | 3.860 | 3.900 | 3.830 | 3.860 | 3.710 | 12,332,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0500 CNY |
| 2025-07-11 | 0.0500 CNY |
| 2024-06-20 | 0.0700 CNY |
| 2023-07-10 | 0.0600 CNY |
| 2022-07-07 | 0.0500 CNY |
| 2021-04-30 | 0.0600 CNY |
| 2020-05-21 | 0.0700 CNY |
| 2019-05-13 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.