Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.900 | 3.920 | 3.860 | 3.860 | 3.710 | 5,679,800 |
| 2023-11-01 | 3.900 | 3.930 | 3.880 | 3.900 | 3.748 | 8,276,117 |
| 2023-10-31 | 3.890 | 3.910 | 3.860 | 3.900 | 3.748 | 6,865,301 |
| 2023-10-30 | 3.890 | 3.920 | 3.860 | 3.880 | 3.729 | 9,057,982 |
| 2023-10-27 | 3.810 | 3.900 | 3.780 | 3.890 | 3.738 | 10,171,300 |
| 2023-10-26 | 3.760 | 3.820 | 3.750 | 3.820 | 3.671 | 7,542,500 |
| 2023-10-25 | 3.700 | 3.780 | 3.690 | 3.780 | 3.633 | 10,076,600 |
| 2023-10-24 | 3.590 | 3.690 | 3.580 | 3.680 | 3.537 | 8,586,910 |
| 2023-10-23 | 3.620 | 3.660 | 3.550 | 3.590 | 3.450 | 11,197,401 |
| 2023-10-20 | 3.640 | 3.680 | 3.620 | 3.620 | 3.479 | 4,663,300 |
| 2023-10-19 | 3.670 | 3.720 | 3.620 | 3.660 | 3.517 | 7,605,427 |
| 2023-10-18 | 3.740 | 3.740 | 3.670 | 3.670 | 3.527 | 5,593,500 |
| 2023-10-17 | 3.760 | 3.770 | 3.730 | 3.750 | 3.604 | 4,982,800 |
| 2023-10-16 | 3.760 | 3.770 | 3.710 | 3.760 | 3.614 | 5,865,516 |
| 2023-10-13 | 3.790 | 3.800 | 3.740 | 3.760 | 3.614 | 5,379,200 |
| 2023-10-12 | 3.740 | 3.800 | 3.730 | 3.800 | 3.652 | 6,826,076 |
| 2023-10-11 | 3.730 | 3.750 | 3.700 | 3.730 | 3.585 | 5,367,427 |
| 2023-10-10 | 3.780 | 3.800 | 3.710 | 3.720 | 3.575 | 5,822,145 |
| 2023-10-09 | 3.810 | 3.820 | 3.760 | 3.780 | 3.633 | 7,391,110 |
| 2023-09-28 | 3.730 | 3.830 | 3.730 | 3.810 | 3.662 | 8,688,305 |
| 2023-09-27 | 3.740 | 3.760 | 3.710 | 3.730 | 3.585 | 5,695,644 |
| 2023-09-26 | 3.790 | 3.790 | 3.730 | 3.730 | 3.585 | 6,376,300 |
| 2023-09-25 | 3.850 | 3.850 | 3.790 | 3.800 | 3.652 | 6,615,800 |
| 2023-09-22 | 3.820 | 3.850 | 3.800 | 3.840 | 3.690 | 5,683,945 |
| 2023-09-21 | 3.840 | 3.860 | 3.810 | 3.830 | 3.681 | 4,731,600 |
| 2023-09-20 | 3.860 | 3.870 | 3.840 | 3.840 | 3.690 | 4,570,845 |
| 2023-09-19 | 3.870 | 3.910 | 3.850 | 3.870 | 3.719 | 6,996,210 |
| 2023-09-18 | 3.840 | 3.880 | 3.800 | 3.870 | 3.719 | 6,661,890 |
| 2023-09-15 | 3.820 | 3.860 | 3.820 | 3.850 | 3.700 | 5,157,400 |
| 2023-09-14 | 3.860 | 3.860 | 3.800 | 3.820 | 3.671 | 5,492,762 |
| 2023-09-13 | 3.870 | 3.890 | 3.820 | 3.840 | 3.690 | 4,998,600 |
| 2023-09-12 | 3.870 | 3.880 | 3.850 | 3.860 | 3.710 | 3,899,382 |
| 2023-09-11 | 3.870 | 3.890 | 3.830 | 3.860 | 3.710 | 6,983,700 |
| 2023-09-08 | 3.870 | 3.880 | 3.840 | 3.860 | 3.710 | 4,900,000 |
| 2023-09-07 | 3.880 | 3.920 | 3.850 | 3.860 | 3.710 | 5,782,433 |
| 2023-09-06 | 3.900 | 3.910 | 3.860 | 3.900 | 3.748 | 5,261,400 |
| 2023-09-05 | 3.920 | 3.920 | 3.870 | 3.900 | 3.748 | 6,558,922 |
| 2023-09-04 | 3.850 | 3.930 | 3.840 | 3.920 | 3.767 | 10,243,073 |
| 2023-09-01 | 3.800 | 3.860 | 3.770 | 3.840 | 3.690 | 8,281,388 |
| 2023-08-31 | 3.820 | 3.840 | 3.770 | 3.790 | 3.642 | 7,168,092 |
| 2023-08-30 | 3.840 | 3.860 | 3.800 | 3.810 | 3.662 | 7,600,373 |
| 2023-08-29 | 3.830 | 3.860 | 3.810 | 3.840 | 3.690 | 9,682,335 |
| 2023-08-28 | 3.840 | 3.920 | 3.820 | 3.850 | 3.700 | 20,025,105 |
| 2023-08-25 | 3.660 | 3.790 | 3.650 | 3.710 | 3.565 | 10,195,945 |
| 2023-08-24 | 3.690 | 3.710 | 3.640 | 3.670 | 3.527 | 4,972,446 |
| 2023-08-23 | 3.730 | 3.750 | 3.680 | 3.680 | 3.537 | 4,710,131 |
| 2023-08-22 | 3.800 | 3.810 | 3.710 | 3.740 | 3.594 | 7,137,547 |
| 2023-08-21 | 3.820 | 3.850 | 3.780 | 3.790 | 3.642 | 5,054,079 |
| 2023-08-18 | 3.880 | 3.890 | 3.800 | 3.810 | 3.662 | 5,271,264 |
| 2023-08-17 | 3.830 | 3.890 | 3.790 | 3.870 | 3.719 | 8,004,967 |
| 2023-08-16 | 3.830 | 3.860 | 3.790 | 3.850 | 3.700 | 5,480,398 |
| 2023-08-15 | 3.850 | 3.860 | 3.810 | 3.830 | 3.681 | 4,642,350 |
| 2023-08-14 | 3.790 | 3.860 | 3.780 | 3.850 | 3.700 | 7,144,027 |
| 2023-08-11 | 3.870 | 3.890 | 3.810 | 3.810 | 3.662 | 6,055,200 |
| 2023-08-10 | 3.870 | 3.890 | 3.840 | 3.880 | 3.729 | 5,373,069 |
| 2023-08-09 | 3.910 | 3.920 | 3.850 | 3.860 | 3.710 | 6,019,910 |
| 2023-08-08 | 3.910 | 3.930 | 3.850 | 3.910 | 3.758 | 7,551,472 |
| 2023-08-07 | 3.940 | 3.950 | 3.870 | 3.890 | 3.738 | 7,360,400 |
| 2023-08-04 | 3.970 | 4.000 | 3.930 | 3.950 | 3.796 | 9,423,551 |
| 2023-08-03 | 3.980 | 3.990 | 3.940 | 3.960 | 3.806 | 6,701,748 |
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.