Puyang Refractories Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.970	4.020	3.960	3.990	3.835	7,362,500
2023-08-01	3.970	3.990	3.950	3.980	3.825	7,661,101
2023-07-31	3.940	3.980	3.930	3.970	3.815	8,146,800
2023-07-28	3.890	3.940	3.860	3.930	3.777	7,553,601
2023-07-27	3.890	3.920	3.870	3.890	3.738	8,061,149
2023-07-26	3.870	3.900	3.850	3.880	3.729	7,151,901
2023-07-25	3.810	3.860	3.810	3.860	3.710	7,320,000
2023-07-24	3.800	3.820	3.780	3.800	3.652	4,100,060
2023-07-21	3.800	3.840	3.790	3.800	3.652	4,782,361
2023-07-20	3.840	3.850	3.790	3.810	3.662	4,373,700
2023-07-19	3.810	3.840	3.810	3.840	3.690	5,432,400
2023-07-18	3.790	3.830	3.760	3.820	3.671	6,091,413
2023-07-17	3.750	3.790	3.700	3.790	3.642	4,665,004
2023-07-14	3.790	3.790	3.750	3.760	3.614	3,443,358
2023-07-13	3.760	3.800	3.760	3.780	3.633	3,866,700
2023-07-12	3.780	3.800	3.740	3.750	3.604	4,134,035
2023-07-11	3.750	3.780	3.740	3.780	3.633	3,432,200
2023-07-10	3.760	3.770	3.730	3.750	3.604	4,635,300
2023-07-07	3.790	3.810	3.760	3.800	3.594	4,867,237
2023-07-06	3.790	3.810	3.770	3.800	3.594	4,113,600
2023-07-05	3.790	3.830	3.780	3.810	3.604	5,773,100
2023-07-04	3.810	3.830	3.770	3.800	3.594	4,169,100
2023-07-03	3.780	3.830	3.780	3.820	3.613	6,804,230
2023-06-30	3.740	3.800	3.740	3.780	3.575	6,271,748
2023-06-29	3.690	3.750	3.690	3.740	3.538	4,186,167
2023-06-28	3.700	3.710	3.630	3.710	3.509	4,865,940
2023-06-27	3.570	3.690	3.560	3.690	3.490	5,844,700
2023-06-26	3.620	3.640	3.540	3.570	3.377	6,484,900
2023-06-21	3.680	3.690	3.640	3.640	3.443	4,452,100
2023-06-20	3.730	3.750	3.670	3.680	3.481	6,779,000
2023-06-19	3.760	3.790	3.730	3.740	3.538	6,865,700
2023-06-16	3.710	3.770	3.710	3.750	3.547	6,623,500
2023-06-15	3.720	3.730	3.680	3.720	3.519	5,041,100
2023-06-14	3.720	3.720	3.690	3.700	3.500	4,286,934
2023-06-13	3.720	3.740	3.700	3.720	3.519	5,203,068
2023-06-12	3.720	3.750	3.690	3.740	3.538	5,592,100
2023-06-09	3.720	3.740	3.710	3.730	3.528	3,314,300
2023-06-08	3.710	3.740	3.690	3.720	3.519	3,926,500
2023-06-07	3.720	3.740	3.690	3.720	3.519	3,472,100
2023-06-06	3.780	3.800	3.700	3.720	3.519	5,808,364
2023-06-05	3.780	3.780	3.750	3.780	3.575	4,244,600
2023-06-02	3.710	3.780	3.700	3.770	3.566	6,986,789
2023-06-01	3.720	3.730	3.680	3.700	3.500	6,419,600
2023-05-31	3.740	3.750	3.710	3.720	3.519	4,361,738
2023-05-30	3.740	3.760	3.710	3.750	3.547	4,235,328
2023-05-29	3.790	3.800	3.740	3.750	3.547	4,557,936
2023-05-26	3.770	3.790	3.720	3.790	3.585	4,488,000
2023-05-25	3.750	3.780	3.720	3.770	3.566	7,126,901
2023-05-24	3.810	3.820	3.750	3.770	3.566	10,330,572
2023-05-23	3.860	3.870	3.800	3.820	3.613	6,301,524
2023-05-22	3.870	3.870	3.840	3.860	3.651	4,757,700
2023-05-19	3.880	3.880	3.840	3.860	3.651	4,650,625
2023-05-18	3.900	3.910	3.870	3.880	3.670	5,091,577
2023-05-17	3.840	3.890	3.830	3.890	3.679	5,904,677
2023-05-16	3.900	3.900	3.840	3.850	3.642	5,379,701
2023-05-15	3.880	3.900	3.830	3.900	3.689	6,969,961
2023-05-12	3.920	3.930	3.870	3.890	3.679	6,719,700
2023-05-11	3.900	3.930	3.880	3.930	3.717	6,192,378
2023-05-10	3.880	3.910	3.850	3.890	3.679	6,240,239
2023-05-09	3.910	3.940	3.860	3.870	3.660	11,260,500

← NewerPage 14 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.