Puyang Refractories Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.