Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.560 | 3.670 | 3.560 | 3.620 | 3.479 | 19,762,001 |
| 2024-01-25 | 3.410 | 3.560 | 3.400 | 3.560 | 3.421 | 11,287,902 |
| 2024-01-24 | 3.330 | 3.430 | 3.270 | 3.410 | 3.277 | 13,002,613 |
| 2024-01-23 | 3.340 | 3.370 | 3.230 | 3.330 | 3.200 | 16,695,700 |
| 2024-01-22 | 3.610 | 3.640 | 3.350 | 3.390 | 3.258 | 24,462,713 |
| 2024-01-19 | 3.700 | 3.740 | 3.620 | 3.620 | 3.479 | 9,483,015 |
| 2024-01-18 | 3.750 | 3.780 | 3.600 | 3.710 | 3.565 | 13,647,200 |
| 2024-01-17 | 3.830 | 3.860 | 3.780 | 3.780 | 3.633 | 9,057,500 |
| 2024-01-16 | 3.830 | 3.870 | 3.780 | 3.840 | 3.690 | 10,702,500 |
| 2024-01-15 | 3.820 | 3.850 | 3.790 | 3.840 | 3.690 | 8,720,100 |
| 2024-01-12 | 3.830 | 3.860 | 3.810 | 3.820 | 3.671 | 9,525,082 |
| 2024-01-11 | 3.780 | 3.830 | 3.760 | 3.820 | 3.671 | 8,139,024 |
| 2024-01-10 | 3.790 | 3.830 | 3.740 | 3.770 | 3.623 | 8,318,131 |
| 2024-01-09 | 3.750 | 3.820 | 3.730 | 3.790 | 3.642 | 6,634,400 |
| 2024-01-08 | 3.800 | 3.810 | 3.750 | 3.760 | 3.614 | 7,965,631 |
| 2024-01-05 | 3.840 | 3.870 | 3.790 | 3.810 | 3.662 | 7,454,910 |
| 2024-01-04 | 3.850 | 3.860 | 3.820 | 3.830 | 3.681 | 6,104,400 |
| 2024-01-03 | 3.830 | 3.870 | 3.820 | 3.850 | 3.700 | 13,095,301 |
| 2024-01-02 | 3.780 | 3.870 | 3.760 | 3.830 | 3.681 | 13,896,900 |
| 2023-12-29 | 3.720 | 3.780 | 3.710 | 3.780 | 3.633 | 9,643,054 |
| 2023-12-28 | 3.630 | 3.730 | 3.620 | 3.720 | 3.575 | 7,936,000 |
| 2023-12-27 | 3.620 | 3.670 | 3.610 | 3.650 | 3.508 | 8,607,259 |
| 2023-12-26 | 3.680 | 3.690 | 3.630 | 3.660 | 3.517 | 6,150,894 |
| 2023-12-25 | 3.690 | 3.720 | 3.650 | 3.690 | 3.546 | 6,253,050 |
| 2023-12-22 | 3.750 | 3.760 | 3.690 | 3.720 | 3.575 | 6,943,328 |
| 2023-12-21 | 3.710 | 3.750 | 3.650 | 3.750 | 3.604 | 6,249,386 |
| 2023-12-20 | 3.740 | 3.770 | 3.700 | 3.700 | 3.556 | 5,194,500 |
| 2023-12-19 | 3.740 | 3.770 | 3.710 | 3.740 | 3.594 | 6,784,700 |
| 2023-12-18 | 3.800 | 3.810 | 3.750 | 3.760 | 3.614 | 7,357,300 |
| 2023-12-15 | 3.820 | 3.830 | 3.790 | 3.800 | 3.652 | 5,156,800 |
| 2023-12-14 | 3.820 | 3.840 | 3.790 | 3.810 | 3.662 | 6,916,405 |
| 2023-12-13 | 3.790 | 3.830 | 3.760 | 3.800 | 3.652 | 6,262,327 |
| 2023-12-12 | 3.750 | 3.790 | 3.720 | 3.790 | 3.642 | 7,140,900 |
| 2023-12-11 | 3.710 | 3.760 | 3.660 | 3.750 | 3.604 | 11,396,601 |
| 2023-12-08 | 3.830 | 3.850 | 3.700 | 3.720 | 3.575 | 10,806,800 |
| 2023-12-07 | 3.860 | 3.860 | 3.800 | 3.820 | 3.671 | 7,732,456 |
| 2023-12-06 | 3.790 | 3.870 | 3.770 | 3.850 | 3.700 | 8,458,900 |
| 2023-12-05 | 3.840 | 3.840 | 3.790 | 3.800 | 3.652 | 5,609,701 |
| 2023-12-04 | 3.830 | 3.860 | 3.820 | 3.840 | 3.690 | 6,380,501 |
| 2023-12-01 | 3.820 | 3.860 | 3.800 | 3.830 | 3.681 | 7,157,900 |
| 2023-11-30 | 3.830 | 3.840 | 3.760 | 3.810 | 3.662 | 11,196,200 |
| 2023-11-29 | 3.900 | 3.920 | 3.820 | 3.830 | 3.681 | 12,149,855 |
| 2023-11-28 | 3.890 | 3.910 | 3.880 | 3.910 | 3.758 | 8,739,626 |
| 2023-11-27 | 3.910 | 3.940 | 3.880 | 3.900 | 3.748 | 9,443,900 |
| 2023-11-24 | 3.950 | 3.980 | 3.910 | 3.920 | 3.767 | 10,529,700 |
| 2023-11-23 | 3.920 | 3.970 | 3.910 | 3.960 | 3.806 | 7,558,400 |
| 2023-11-22 | 3.940 | 3.960 | 3.910 | 3.920 | 3.767 | 6,199,600 |
| 2023-11-21 | 3.940 | 3.970 | 3.920 | 3.940 | 3.786 | 7,445,420 |
| 2023-11-20 | 3.940 | 3.970 | 3.920 | 3.940 | 3.786 | 6,746,100 |
| 2023-11-17 | 3.900 | 3.940 | 3.890 | 3.940 | 3.786 | 5,705,577 |
| 2023-11-16 | 3.930 | 3.930 | 3.890 | 3.920 | 3.767 | 5,660,871 |
| 2023-11-15 | 3.920 | 3.940 | 3.910 | 3.930 | 3.777 | 8,284,696 |
| 2023-11-14 | 3.910 | 3.920 | 3.860 | 3.900 | 3.748 | 7,484,400 |
| 2023-11-13 | 3.880 | 3.920 | 3.850 | 3.910 | 3.758 | 7,128,200 |
| 2023-11-10 | 3.860 | 3.910 | 3.840 | 3.900 | 3.748 | 5,389,475 |
| 2023-11-09 | 3.860 | 3.890 | 3.850 | 3.870 | 3.719 | 6,052,000 |
| 2023-11-08 | 3.890 | 3.890 | 3.860 | 3.870 | 3.719 | 6,064,700 |
| 2023-11-07 | 3.920 | 3.930 | 3.870 | 3.890 | 3.738 | 6,213,700 |
| 2023-11-06 | 3.870 | 3.930 | 3.860 | 3.920 | 3.767 | 10,462,420 |
| 2023-11-03 | 3.850 | 3.890 | 3.850 | 3.860 | 3.710 | 5,914,042 |
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.