Puyang Refractories Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	4.060	4.180	4.050	4.160	3.935	13,765,548
2022-11-04	3.960	4.070	3.950	4.070	3.850	12,714,529
2022-11-03	3.960	3.980	3.910	3.950	3.736	12,567,652
2022-11-02	3.940	4.040	3.920	4.000	3.783	11,808,952
2022-11-01	3.890	3.960	3.840	3.960	3.746	14,154,800
2022-10-31	3.920	3.980	3.850	3.880	3.670	14,595,556
2022-10-28	4.210	4.220	3.920	3.990	3.774	21,865,000
2022-10-27	4.310	4.370	4.240	4.270	4.039	8,142,656
2022-10-26	4.220	4.300	4.210	4.300	4.067	8,879,900
2022-10-25	4.110	4.230	4.090	4.200	3.973	10,755,931
2022-10-24	4.280	4.290	4.150	4.190	3.963	11,313,901
2022-10-21	4.250	4.310	4.240	4.260	4.029	7,755,800
2022-10-20	4.270	4.320	4.220	4.290	4.058	7,947,000
2022-10-19	4.280	4.320	4.260	4.270	4.039	8,126,400
2022-10-18	4.310	4.330	4.270	4.290	4.058	8,137,300
2022-10-17	4.230	4.310	4.190	4.300	4.067	10,360,863
2022-10-14	4.210	4.280	4.200	4.250	4.020	10,405,101
2022-10-13	4.180	4.220	4.140	4.200	3.973	9,153,900
2022-10-12	4.170	4.190	4.010	4.190	3.963	12,269,407
2022-10-11	4.100	4.170	4.020	4.160	3.935	9,889,596
2022-10-10	4.140	4.210	4.100	4.130	3.906	12,252,231
2022-09-30	4.140	4.170	4.050	4.110	3.888	9,344,649
2022-09-29	4.170	4.230	4.060	4.150	3.925	12,293,007
2022-09-28	4.280	4.280	4.120	4.150	3.925	10,670,191
2022-09-27	4.240	4.310	4.180	4.300	4.067	10,470,641
2022-09-26	4.250	4.360	4.210	4.280	4.048	11,464,861
2022-09-23	4.420	4.420	4.260	4.280	4.048	10,426,860
2022-09-22	4.400	4.470	4.370	4.370	4.133	9,644,600
2022-09-21	4.400	4.450	4.290	4.440	4.200	9,005,142
2022-09-20	4.320	4.410	4.310	4.400	4.162	10,925,600
2022-09-19	4.290	4.370	4.270	4.320	4.086	11,613,800
2022-09-16	4.470	4.470	4.290	4.300	4.067	13,693,700
2022-09-15	4.660	4.660	4.390	4.490	4.247	15,320,800
2022-09-14	4.640	4.680	4.570	4.610	4.360	10,781,501
2022-09-13	4.760	4.770	4.640	4.720	4.464	16,447,617
2022-09-09	4.720	4.820	4.690	4.760	4.502	14,693,919
2022-09-08	4.810	4.890	4.690	4.730	4.474	19,715,480
2022-09-07	4.920	5.040	4.790	4.820	4.559	33,063,802
2022-09-06	4.850	4.950	4.820	4.930	4.663	13,894,843
2022-09-05	4.820	4.900	4.740	4.860	4.597	16,770,400
2022-09-02	4.830	4.860	4.730	4.830	4.569	15,085,016
2022-09-01	4.840	4.890	4.800	4.840	4.578	14,537,800
2022-08-31	5.090	5.110	4.750	4.850	4.587	27,671,847
2022-08-30	5.200	5.250	5.010	5.120	4.843	20,008,468
2022-08-29	5.040	5.250	4.960	5.190	4.909	15,260,033
2022-08-26	5.220	5.220	5.070	5.140	4.862	17,698,390
2022-08-25	5.230	5.300	5.050	5.210	4.928	28,417,240
2022-08-24	5.620	5.630	5.350	5.420	5.127	28,496,241
2022-08-23	5.530	5.670	5.440	5.630	5.325	31,984,608
2022-08-22	5.370	5.690	5.330	5.560	5.259	49,378,207
2022-08-19	5.240	5.430	5.200	5.350	5.060	42,237,738
2022-08-18	5.300	5.300	5.110	5.180	4.900	27,245,711
2022-08-17	5.380	5.400	5.220	5.260	4.975	23,188,045
2022-08-16	5.390	5.430	5.300	5.400	5.108	23,631,364
2022-08-15	5.340	5.500	5.220	5.380	5.089	33,553,874
2022-08-12	5.180	5.500	5.170	5.290	5.004	34,212,425
2022-08-11	5.200	5.220	5.100	5.170	4.890	20,035,814
2022-08-10	4.820	5.300	4.810	5.140	4.862	40,180,967
2022-08-09	4.650	4.970	4.650	4.860	4.597	29,381,701
2022-08-08	4.630	4.690	4.510	4.680	4.427	16,148,354

← NewerPage 17 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.