Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.600 | 4.670 | 4.500 | 4.640 | 4.389 | 17,648,301 |
| 2022-08-04 | 4.640 | 4.710 | 4.560 | 4.630 | 4.379 | 14,690,401 |
| 2022-08-03 | 4.690 | 4.830 | 4.560 | 4.580 | 4.332 | 19,153,876 |
| 2022-08-02 | 4.880 | 4.880 | 4.580 | 4.640 | 4.389 | 26,981,200 |
| 2022-08-01 | 5.070 | 5.110 | 4.880 | 4.930 | 4.663 | 25,052,720 |
| 2022-07-29 | 5.150 | 5.190 | 5.040 | 5.070 | 4.796 | 18,290,341 |
| 2022-07-28 | 5.290 | 5.310 | 5.080 | 5.140 | 4.862 | 28,391,200 |
| 2022-07-27 | 5.060 | 5.370 | 4.960 | 5.260 | 4.975 | 37,320,303 |
| 2022-07-26 | 5.000 | 5.100 | 4.850 | 5.070 | 4.796 | 31,616,035 |
| 2022-07-25 | 5.190 | 5.310 | 5.040 | 5.060 | 4.786 | 37,603,757 |
| 2022-07-22 | 5.200 | 5.240 | 5.050 | 5.170 | 4.890 | 46,966,291 |
| 2022-07-21 | 5.170 | 5.380 | 5.070 | 5.210 | 4.928 | 55,832,827 |
| 2022-07-20 | 5.060 | 5.350 | 4.980 | 5.160 | 4.881 | 54,943,880 |
| 2022-07-19 | 4.800 | 5.030 | 4.750 | 4.920 | 4.654 | 40,901,605 |
| 2022-07-18 | 4.730 | 4.870 | 4.660 | 4.820 | 4.559 | 36,211,229 |
| 2022-07-15 | 4.840 | 4.920 | 4.660 | 4.720 | 4.464 | 57,057,754 |
| 2022-07-14 | 4.600 | 4.980 | 4.540 | 4.810 | 4.550 | 81,629,679 |
| 2022-07-13 | 4.370 | 4.620 | 4.370 | 4.530 | 4.285 | 59,821,893 |
| 2022-07-12 | 4.600 | 4.650 | 4.380 | 4.390 | 4.152 | 79,187,511 |
| 2022-07-11 | 4.270 | 4.660 | 4.270 | 4.660 | 4.408 | 84,043,128 |
| 2022-07-08 | 4.170 | 4.390 | 4.170 | 4.240 | 4.010 | 20,347,142 |
| 2022-07-07 | 4.060 | 4.150 | 4.050 | 4.150 | 3.925 | 12,347,511 |
| 2022-07-06 | 4.130 | 4.160 | 4.040 | 4.090 | 3.821 | 9,778,537 |
| 2022-07-05 | 4.140 | 4.190 | 4.070 | 4.140 | 3.868 | 10,900,956 |
| 2022-07-04 | 4.060 | 4.170 | 4.040 | 4.160 | 3.887 | 11,821,325 |
| 2022-07-01 | 4.050 | 4.070 | 4.000 | 4.060 | 3.793 | 6,601,760 |
| 2022-06-30 | 4.020 | 4.090 | 3.990 | 4.010 | 3.747 | 11,096,829 |
| 2022-06-29 | 4.090 | 4.090 | 3.990 | 3.990 | 3.728 | 6,544,400 |
| 2022-06-28 | 4.030 | 4.080 | 4.030 | 4.080 | 3.812 | 5,741,110 |
| 2022-06-27 | 4.000 | 4.080 | 4.000 | 4.060 | 3.793 | 9,948,123 |
| 2022-06-24 | 4.000 | 4.020 | 3.970 | 3.980 | 3.719 | 5,567,930 |
| 2022-06-23 | 3.940 | 4.000 | 3.920 | 3.990 | 3.728 | 5,534,569 |
| 2022-06-22 | 4.000 | 4.000 | 3.920 | 3.930 | 3.672 | 5,921,102 |
| 2022-06-21 | 3.960 | 4.020 | 3.930 | 3.960 | 3.700 | 4,841,900 |
| 2022-06-20 | 3.990 | 4.010 | 3.950 | 3.980 | 3.719 | 7,117,500 |
| 2022-06-17 | 3.950 | 4.010 | 3.930 | 3.970 | 3.709 | 7,051,791 |
| 2022-06-16 | 3.930 | 4.040 | 3.920 | 3.950 | 3.690 | 6,535,417 |
| 2022-06-15 | 3.980 | 4.100 | 3.940 | 3.950 | 3.690 | 9,701,805 |
| 2022-06-14 | 3.900 | 3.940 | 3.830 | 3.930 | 3.672 | 6,041,158 |
| 2022-06-13 | 3.930 | 3.970 | 3.880 | 3.920 | 3.662 | 4,371,800 |
| 2022-06-10 | 3.900 | 3.980 | 3.900 | 3.950 | 3.690 | 5,095,031 |
| 2022-06-09 | 3.970 | 3.970 | 3.900 | 3.920 | 3.662 | 4,894,100 |
| 2022-06-08 | 3.970 | 4.010 | 3.920 | 3.980 | 3.719 | 5,975,200 |
| 2022-06-07 | 4.010 | 4.030 | 3.940 | 3.960 | 3.700 | 4,960,402 |
| 2022-06-06 | 4.020 | 4.050 | 3.980 | 4.000 | 3.737 | 5,646,660 |
| 2022-06-02 | 3.930 | 4.040 | 3.920 | 4.020 | 3.756 | 6,994,654 |
| 2022-06-01 | 3.950 | 3.990 | 3.920 | 3.970 | 3.709 | 6,279,950 |
| 2022-05-31 | 3.920 | 3.930 | 3.850 | 3.910 | 3.653 | 5,462,519 |
| 2022-05-30 | 3.870 | 3.920 | 3.850 | 3.910 | 3.653 | 5,141,335 |
| 2022-05-27 | 3.890 | 3.920 | 3.850 | 3.880 | 3.625 | 4,556,441 |
| 2022-05-26 | 3.880 | 3.920 | 3.820 | 3.900 | 3.644 | 5,052,300 |
| 2022-05-25 | 3.730 | 3.880 | 3.730 | 3.870 | 3.616 | 5,149,204 |
| 2022-05-24 | 3.910 | 3.940 | 3.730 | 3.730 | 3.485 | 5,891,250 |
| 2022-05-23 | 3.860 | 3.930 | 3.850 | 3.890 | 3.634 | 6,451,614 |
| 2022-05-20 | 3.880 | 3.910 | 3.820 | 3.870 | 3.616 | 4,931,731 |
| 2022-05-19 | 3.770 | 3.860 | 3.740 | 3.840 | 3.588 | 7,298,826 |
| 2022-05-18 | 3.770 | 3.820 | 3.760 | 3.760 | 3.513 | 3,356,800 |
| 2022-05-17 | 3.850 | 3.860 | 3.750 | 3.790 | 3.541 | 4,666,700 |
| 2022-05-16 | 3.820 | 3.860 | 3.800 | 3.830 | 3.578 | 4,639,600 |
| 2022-05-13 | 3.820 | 3.840 | 3.760 | 3.800 | 3.550 | 3,665,199 |
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.