Puyang Refractories Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.880	3.920	3.870	3.900	3.689	15,468,110
2023-05-05	3.920	3.920	3.840	3.880	3.670	7,021,310
2023-05-04	3.890	3.940	3.880	3.930	3.717	8,589,410
2023-04-28	3.860	3.920	3.840	3.910	3.698	10,337,700
2023-04-27	3.870	3.880	3.820	3.870	3.660	7,110,078
2023-04-26	3.800	3.880	3.790	3.860	3.651	7,448,101
2023-04-25	3.910	3.910	3.740	3.800	3.594	13,080,163
2023-04-24	4.000	4.010	3.860	3.910	3.698	15,375,586
2023-04-21	4.170	4.170	4.000	4.010	3.793	22,257,664
2023-04-20	4.270	4.270	4.200	4.240	4.010	8,595,600
2023-04-19	4.330	4.330	4.250	4.280	4.048	11,936,302
2023-04-18	4.280	4.350	4.270	4.330	4.096	16,059,130
2023-04-17	4.270	4.340	4.260	4.270	4.039	25,690,340
2023-04-14	4.170	4.300	4.150	4.260	4.029	17,662,750
2023-04-13	4.220	4.230	4.150	4.160	3.935	11,623,001
2023-04-12	4.170	4.290	4.140	4.220	3.992	23,144,811
2023-04-11	4.060	4.160	4.020	4.140	3.916	10,199,208
2023-04-10	4.100	4.110	4.010	4.030	3.812	7,058,002
2023-04-07	4.120	4.130	4.090	4.100	3.878	5,509,330
2023-04-06	4.100	4.130	4.060	4.120	3.897	6,873,032
2023-04-04	4.180	4.180	4.080	4.100	3.878	9,317,595
2023-04-03	4.160	4.190	4.130	4.180	3.954	6,928,600
2023-03-31	4.090	4.150	4.090	4.150	3.925	5,364,601
2023-03-30	4.130	4.130	4.060	4.110	3.888	5,348,191
2023-03-29	4.170	4.170	4.120	4.120	3.897	7,059,000
2023-03-28	4.230	4.230	4.160	4.170	3.944	6,941,010
2023-03-27	4.230	4.260	4.160	4.220	3.992	9,538,200
2023-03-24	4.240	4.250	4.200	4.230	4.001	7,572,801
2023-03-23	4.250	4.280	4.220	4.250	4.020	7,294,101
2023-03-22	4.260	4.300	4.250	4.280	4.048	8,633,665
2023-03-21	4.210	4.260	4.190	4.260	4.029	8,267,790
2023-03-20	4.230	4.280	4.190	4.220	3.992	9,075,400
2023-03-17	4.260	4.280	4.210	4.250	4.020	11,292,817
2023-03-16	4.300	4.330	4.190	4.200	3.973	12,634,689
2023-03-15	4.160	4.350	4.160	4.340	4.105	22,534,186
2023-03-14	4.270	4.270	4.110	4.150	3.925	14,243,028
2023-03-13	4.260	4.300	4.210	4.260	4.029	15,334,904
2023-03-10	4.400	4.410	4.290	4.300	4.067	23,372,810
2023-03-09	4.420	4.530	4.390	4.440	4.200	31,322,600
2023-03-08	4.430	4.470	4.310	4.400	4.162	41,256,086
2023-03-07	4.550	4.760	4.450	4.520	4.275	69,464,435
2023-03-06	4.450	4.450	4.370	4.380	4.143	7,095,300
2023-03-03	4.440	4.460	4.400	4.430	4.190	9,477,001
2023-03-02	4.400	4.440	4.380	4.430	4.190	10,057,257
2023-03-01	4.410	4.430	4.390	4.400	4.162	10,235,400
2023-02-28	4.380	4.400	4.340	4.400	4.162	6,627,579
2023-02-27	4.400	4.430	4.360	4.380	4.143	6,768,679
2023-02-24	4.400	4.410	4.360	4.390	4.152	5,312,590
2023-02-23	4.420	4.420	4.370	4.410	4.171	6,322,400
2023-02-22	4.400	4.420	4.380	4.400	4.162	6,307,100
2023-02-21	4.420	4.420	4.370	4.410	4.171	7,282,303
2023-02-20	4.330	4.410	4.310	4.400	4.162	9,263,401
2023-02-17	4.330	4.390	4.290	4.320	4.086	8,933,802
2023-02-16	4.400	4.450	4.270	4.290	4.058	14,279,700
2023-02-15	4.430	4.430	4.370	4.400	4.162	11,800,000
2023-02-14	4.420	4.470	4.380	4.460	4.219	9,841,569
2023-02-13	4.400	4.410	4.360	4.400	4.162	7,878,300
2023-02-10	4.380	4.390	4.330	4.370	4.133	7,123,310
2023-02-09	4.340	4.410	4.330	4.380	4.143	15,118,001
2023-02-08	4.330	4.350	4.290	4.320	4.086	10,729,800

← NewerPage 15 of 21 · 1,212 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.