Puyang Refractories Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.290	4.340	4.270	4.320	4.086	9,431,600
2023-02-06	4.340	4.340	4.270	4.290	4.058	8,387,200
2023-02-03	4.350	4.350	4.270	4.320	4.086	11,600,813
2023-02-02	4.380	4.380	4.330	4.350	4.115	13,123,601
2023-02-01	4.310	4.380	4.270	4.370	4.133	14,957,700
2023-01-31	4.200	4.310	4.190	4.310	4.077	13,099,221
2023-01-30	4.220	4.230	4.190	4.220	3.992	8,804,800
2023-01-20	4.150	4.190	4.150	4.190	3.963	7,308,102
2023-01-19	4.120	4.170	4.100	4.170	3.944	6,328,172
2023-01-18	4.100	4.150	4.100	4.130	3.906	6,466,327
2023-01-17	4.180	4.180	4.090	4.110	3.888	7,612,495
2023-01-16	4.110	4.150	4.080	4.120	3.897	13,606,700
2023-01-13	4.030	4.130	4.020	4.110	3.888	16,540,271
2023-01-12	4.040	4.040	3.980	4.020	3.802	10,428,812
2023-01-11	4.090	4.090	4.010	4.020	3.802	21,149,656
2023-01-10	4.060	4.130	3.980	4.120	3.897	32,690,766
2023-01-09	3.930	3.980	3.920	3.970	3.755	6,075,800
2023-01-06	3.960	3.980	3.920	3.940	3.727	5,375,001
2023-01-05	3.960	3.970	3.930	3.950	3.736	5,922,302
2023-01-04	3.940	3.970	3.900	3.950	3.736	7,429,200
2023-01-03	3.850	3.940	3.830	3.930	3.717	7,985,600
2022-12-30	3.830	3.850	3.820	3.850	3.642	4,353,883
2022-12-29	3.870	3.880	3.810	3.840	3.632	6,135,100
2022-12-28	3.910	3.910	3.840	3.860	3.651	5,988,420
2022-12-27	3.920	3.920	3.870	3.910	3.698	6,472,900
2022-12-26	3.890	3.900	3.850	3.900	3.689	5,500,601
2022-12-23	3.890	3.910	3.830	3.880	3.670	5,539,000
2022-12-22	3.980	4.010	3.880	3.910	3.698	7,088,100
2022-12-21	4.040	4.040	3.930	3.970	3.755	6,468,500
2022-12-20	3.960	4.060	3.940	4.030	3.812	7,285,400
2022-12-19	4.100	4.140	3.960	3.970	3.755	9,754,100
2022-12-16	4.110	4.130	4.070	4.120	3.897	6,425,000
2022-12-15	4.140	4.180	4.110	4.130	3.906	6,836,500
2022-12-14	4.210	4.220	4.120	4.140	3.916	8,789,100
2022-12-13	4.190	4.220	4.160	4.190	3.963	5,722,500
2022-12-12	4.300	4.300	4.180	4.190	3.963	10,906,558
2022-12-09	4.270	4.330	4.230	4.300	4.067	11,585,560
2022-12-08	4.260	4.310	4.220	4.290	4.058	7,622,557
2022-12-07	4.260	4.280	4.220	4.250	4.020	8,056,300
2022-12-06	4.350	4.360	4.260	4.280	4.048	9,861,800
2022-12-05	4.280	4.360	4.260	4.360	4.124	13,206,325
2022-12-02	4.270	4.290	4.240	4.280	4.048	8,685,530
2022-12-01	4.300	4.330	4.260	4.270	4.039	9,274,800
2022-11-30	4.340	4.360	4.270	4.300	4.067	8,637,900
2022-11-29	4.260	4.330	4.240	4.330	4.096	10,081,131
2022-11-28	4.190	4.230	4.150	4.230	4.001	9,673,925
2022-11-25	4.240	4.290	4.220	4.240	4.010	7,248,438
2022-11-24	4.280	4.320	4.240	4.270	4.039	9,656,301
2022-11-23	4.270	4.280	4.160	4.260	4.029	13,170,700
2022-11-22	4.270	4.350	4.220	4.250	4.020	14,051,100
2022-11-21	4.300	4.330	4.250	4.270	4.039	12,778,800
2022-11-18	4.450	4.470	4.320	4.340	4.105	14,656,800
2022-11-17	4.460	4.460	4.360	4.430	4.190	15,239,600
2022-11-16	4.500	4.510	4.380	4.440	4.200	23,177,250
2022-11-15	4.430	4.520	4.410	4.510	4.266	26,112,208
2022-11-14	4.450	4.550	4.400	4.470	4.228	41,140,656
2022-11-11	4.270	4.450	4.220	4.340	4.105	37,313,132
2022-11-10	4.400	4.410	4.140	4.170	3.944	38,653,232
2022-11-09	4.190	4.350	4.180	4.330	4.096	15,944,689
2022-11-08	4.150	4.180	4.110	4.180	3.954	8,247,036

← NewerPage 16 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.