Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.770 | 3.870 | 3.750 | 3.870 | 3.719 | 20,663,946 |
| 2024-04-30 | 3.770 | 3.840 | 3.730 | 3.740 | 3.594 | 20,010,173 |
| 2024-04-29 | 3.670 | 3.790 | 3.670 | 3.770 | 3.623 | 27,618,951 |
| 2024-04-26 | 3.610 | 3.730 | 3.570 | 3.700 | 3.556 | 30,782,845 |
| 2024-04-25 | 3.510 | 3.760 | 3.500 | 3.610 | 3.469 | 43,543,432 |
| 2024-04-24 | 3.430 | 3.490 | 3.410 | 3.480 | 3.344 | 9,162,548 |
| 2024-04-23 | 3.430 | 3.470 | 3.370 | 3.420 | 3.287 | 10,447,167 |
| 2024-04-22 | 3.460 | 3.550 | 3.390 | 3.450 | 3.316 | 14,679,404 |
| 2024-04-19 | 3.430 | 3.510 | 3.390 | 3.460 | 3.325 | 14,209,605 |
| 2024-04-18 | 3.390 | 3.550 | 3.280 | 3.440 | 3.306 | 22,930,890 |
| 2024-04-17 | 3.120 | 3.340 | 3.120 | 3.320 | 3.191 | 16,726,199 |
| 2024-04-16 | 3.300 | 3.300 | 3.070 | 3.090 | 2.970 | 16,854,017 |
| 2024-04-15 | 3.460 | 3.470 | 3.260 | 3.310 | 3.181 | 16,403,745 |
| 2024-04-12 | 3.470 | 3.490 | 3.420 | 3.450 | 3.316 | 8,360,305 |
| 2024-04-11 | 3.460 | 3.510 | 3.410 | 3.480 | 3.344 | 9,481,400 |
| 2024-04-10 | 3.540 | 3.550 | 3.430 | 3.460 | 3.325 | 11,250,700 |
| 2024-04-09 | 3.440 | 3.540 | 3.440 | 3.540 | 3.402 | 12,908,100 |
| 2024-04-08 | 3.520 | 3.550 | 3.470 | 3.470 | 3.335 | 12,391,250 |
| 2024-04-03 | 3.460 | 3.540 | 3.440 | 3.530 | 3.392 | 13,114,125 |
| 2024-04-02 | 3.440 | 3.490 | 3.430 | 3.480 | 3.344 | 14,996,737 |
| 2024-04-01 | 3.410 | 3.440 | 3.380 | 3.410 | 3.277 | 15,573,920 |
| 2024-03-29 | 3.340 | 3.410 | 3.330 | 3.410 | 3.277 | 6,361,300 |
| 2024-03-28 | 3.300 | 3.370 | 3.290 | 3.320 | 3.191 | 8,236,800 |
| 2024-03-27 | 3.380 | 3.380 | 3.300 | 3.300 | 3.171 | 8,508,400 |
| 2024-03-26 | 3.350 | 3.370 | 3.290 | 3.350 | 3.219 | 7,772,518 |
| 2024-03-25 | 3.360 | 3.410 | 3.340 | 3.350 | 3.219 | 8,826,302 |
| 2024-03-22 | 3.430 | 3.430 | 3.340 | 3.370 | 3.239 | 8,573,007 |
| 2024-03-21 | 3.410 | 3.460 | 3.380 | 3.430 | 3.296 | 11,509,938 |
| 2024-03-20 | 3.350 | 3.410 | 3.340 | 3.410 | 3.277 | 8,948,392 |
| 2024-03-19 | 3.390 | 3.440 | 3.360 | 3.380 | 3.248 | 15,535,406 |
| 2024-03-18 | 3.390 | 3.400 | 3.340 | 3.390 | 3.258 | 8,920,539 |
| 2024-03-15 | 3.270 | 3.350 | 3.250 | 3.350 | 3.219 | 9,035,337 |
| 2024-03-14 | 3.280 | 3.320 | 3.230 | 3.280 | 3.152 | 7,852,452 |
| 2024-03-13 | 3.260 | 3.310 | 3.250 | 3.290 | 3.162 | 7,283,061 |
| 2024-03-12 | 3.240 | 3.280 | 3.220 | 3.280 | 3.152 | 7,962,202 |
| 2024-03-11 | 3.210 | 3.270 | 3.210 | 3.250 | 3.123 | 10,923,503 |
| 2024-03-08 | 3.280 | 3.380 | 3.220 | 3.250 | 3.123 | 14,881,732 |
| 2024-03-07 | 3.140 | 3.240 | 3.140 | 3.190 | 3.066 | 9,061,000 |
| 2024-03-06 | 3.130 | 3.190 | 3.110 | 3.150 | 3.027 | 7,286,539 |
| 2024-03-05 | 3.150 | 3.170 | 3.120 | 3.130 | 3.008 | 8,215,400 |
| 2024-03-04 | 3.200 | 3.220 | 3.130 | 3.170 | 3.047 | 8,253,161 |
| 2024-03-01 | 3.220 | 3.250 | 3.180 | 3.220 | 3.095 | 9,026,800 |
| 2024-02-29 | 3.090 | 3.220 | 3.070 | 3.190 | 3.066 | 13,376,082 |
| 2024-02-28 | 3.280 | 3.340 | 3.130 | 3.130 | 3.008 | 18,742,601 |
| 2024-02-27 | 3.200 | 3.280 | 3.170 | 3.270 | 3.143 | 7,825,260 |
| 2024-02-26 | 3.180 | 3.260 | 3.160 | 3.220 | 3.095 | 11,944,400 |
| 2024-02-23 | 3.110 | 3.200 | 3.100 | 3.190 | 3.066 | 12,126,742 |
| 2024-02-22 | 3.060 | 3.120 | 3.050 | 3.110 | 2.989 | 8,870,400 |
| 2024-02-21 | 3.020 | 3.150 | 3.000 | 3.080 | 2.960 | 12,970,287 |
| 2024-02-20 | 3.060 | 3.070 | 2.990 | 3.050 | 2.931 | 11,863,300 |
| 2024-02-19 | 2.950 | 3.070 | 2.950 | 3.060 | 2.941 | 19,915,902 |
| 2024-02-08 | 2.720 | 2.940 | 2.680 | 2.930 | 2.816 | 31,620,682 |
| 2024-02-07 | 2.780 | 2.810 | 2.620 | 2.670 | 2.566 | 28,066,981 |
| 2024-02-06 | 2.720 | 2.850 | 2.580 | 2.760 | 2.652 | 23,794,246 |
| 2024-02-05 | 3.000 | 3.010 | 2.720 | 2.760 | 2.652 | 30,466,267 |
| 2024-02-02 | 3.210 | 3.240 | 2.920 | 3.020 | 2.902 | 19,148,607 |
| 2024-02-01 | 3.250 | 3.320 | 3.100 | 3.190 | 3.066 | 15,745,600 |
| 2024-01-31 | 3.410 | 3.440 | 3.280 | 3.280 | 3.152 | 12,530,512 |
| 2024-01-30 | 3.500 | 3.570 | 3.420 | 3.430 | 3.296 | 10,491,401 |
| 2024-01-29 | 3.650 | 3.660 | 3.530 | 3.540 | 3.402 | 12,976,049 |
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.