Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.810 | 3.820 | 3.720 | 3.790 | 3.541 | 6,017,000 |
| 2022-05-11 | 3.810 | 3.860 | 3.760 | 3.790 | 3.541 | 5,964,202 |
| 2022-05-10 | 3.750 | 3.800 | 3.710 | 3.780 | 3.532 | 5,300,002 |
| 2022-05-09 | 3.660 | 3.830 | 3.630 | 3.800 | 3.550 | 8,412,202 |
| 2022-05-06 | 3.580 | 3.680 | 3.550 | 3.640 | 3.401 | 5,274,589 |
| 2022-05-05 | 3.580 | 3.660 | 3.550 | 3.630 | 3.392 | 4,300,332 |
| 2022-04-29 | 3.520 | 3.630 | 3.500 | 3.590 | 3.354 | 8,531,700 |
| 2022-04-28 | 3.440 | 3.580 | 3.430 | 3.470 | 3.242 | 7,838,000 |
| 2022-04-27 | 3.330 | 3.450 | 3.290 | 3.450 | 3.223 | 7,048,900 |
| 2022-04-26 | 3.400 | 3.470 | 3.350 | 3.360 | 3.139 | 7,762,300 |
| 2022-04-25 | 3.670 | 3.670 | 3.380 | 3.410 | 3.186 | 10,207,480 |
| 2022-04-22 | 3.700 | 3.760 | 3.610 | 3.660 | 3.420 | 7,775,800 |
| 2022-04-21 | 3.850 | 3.900 | 3.700 | 3.720 | 3.476 | 10,252,300 |
| 2022-04-20 | 3.750 | 3.910 | 3.750 | 3.810 | 3.560 | 17,086,800 |
| 2022-04-19 | 3.680 | 3.750 | 3.670 | 3.710 | 3.466 | 3,918,000 |
| 2022-04-18 | 3.680 | 3.700 | 3.600 | 3.690 | 3.448 | 4,287,400 |
| 2022-04-15 | 3.790 | 3.790 | 3.670 | 3.680 | 3.438 | 6,972,701 |
| 2022-04-14 | 3.820 | 3.850 | 3.790 | 3.800 | 3.550 | 5,103,390 |
| 2022-04-13 | 3.870 | 3.890 | 3.790 | 3.800 | 3.550 | 4,518,500 |
| 2022-04-12 | 3.800 | 3.920 | 3.770 | 3.900 | 3.644 | 5,053,686 |
| 2022-04-11 | 3.870 | 3.930 | 3.810 | 3.820 | 3.569 | 5,044,590 |
| 2022-04-08 | 3.900 | 3.930 | 3.860 | 3.910 | 3.653 | 3,770,100 |
| 2022-04-07 | 3.960 | 3.990 | 3.880 | 3.910 | 3.653 | 5,952,005 |
| 2022-04-06 | 3.890 | 3.980 | 3.890 | 3.970 | 3.709 | 5,785,390 |
| 2022-04-01 | 3.880 | 3.910 | 3.850 | 3.890 | 3.634 | 3,490,900 |
| 2022-03-31 | 3.870 | 3.910 | 3.840 | 3.900 | 3.644 | 5,056,800 |
| 2022-03-30 | 3.810 | 3.860 | 3.800 | 3.860 | 3.606 | 4,312,100 |
| 2022-03-29 | 3.840 | 3.860 | 3.780 | 3.800 | 3.550 | 3,030,560 |
| 2022-03-28 | 3.800 | 3.900 | 3.780 | 3.840 | 3.588 | 4,629,400 |
| 2022-03-25 | 3.790 | 3.850 | 3.780 | 3.820 | 3.569 | 4,201,500 |
| 2022-03-24 | 3.840 | 3.840 | 3.770 | 3.790 | 3.541 | 4,782,399 |
| 2022-03-23 | 3.850 | 3.890 | 3.850 | 3.860 | 3.606 | 3,852,399 |
| 2022-03-22 | 3.820 | 3.890 | 3.810 | 3.860 | 3.606 | 3,499,400 |
| 2022-03-21 | 3.850 | 3.870 | 3.790 | 3.850 | 3.597 | 4,150,500 |
| 2022-03-18 | 3.730 | 3.840 | 3.720 | 3.830 | 3.578 | 5,401,880 |
| 2022-03-17 | 3.770 | 3.810 | 3.730 | 3.750 | 3.504 | 5,460,116 |
| 2022-03-16 | 3.700 | 3.750 | 3.590 | 3.730 | 3.485 | 6,125,800 |
| 2022-03-15 | 3.840 | 3.840 | 3.630 | 3.650 | 3.410 | 7,874,647 |
| 2022-03-14 | 3.900 | 3.940 | 3.850 | 3.860 | 3.606 | 4,787,900 |
| 2022-03-11 | 3.880 | 3.960 | 3.810 | 3.950 | 3.690 | 7,829,700 |
| 2022-03-10 | 3.950 | 3.990 | 3.910 | 3.920 | 3.662 | 8,470,200 |
| 2022-03-09 | 4.040 | 4.060 | 3.770 | 3.910 | 3.653 | 11,665,622 |
| 2022-03-08 | 4.160 | 4.180 | 4.010 | 4.030 | 3.765 | 10,254,362 |
| 2022-03-07 | 4.200 | 4.240 | 4.120 | 4.150 | 3.877 | 9,084,697 |
| 2022-03-04 | 4.280 | 4.290 | 4.190 | 4.210 | 3.933 | 9,190,825 |
| 2022-03-03 | 4.240 | 4.250 | 4.210 | 4.230 | 3.952 | 6,509,400 |
| 2022-03-02 | 4.170 | 4.240 | 4.150 | 4.220 | 3.943 | 6,609,800 |
| 2022-03-01 | 4.140 | 4.180 | 4.120 | 4.180 | 3.905 | 7,300,440 |
| 2022-02-28 | 4.210 | 4.300 | 4.110 | 4.140 | 3.868 | 10,584,800 |
| 2022-02-25 | 4.120 | 4.200 | 4.120 | 4.200 | 3.924 | 7,253,801 |
| 2022-02-24 | 4.220 | 4.250 | 4.060 | 4.110 | 3.840 | 12,032,745 |
| 2022-02-23 | 4.220 | 4.250 | 4.210 | 4.240 | 3.961 | 4,880,902 |
| 2022-02-22 | 4.270 | 4.270 | 4.190 | 4.210 | 3.933 | 5,380,900 |
| 2022-02-21 | 4.240 | 4.280 | 4.210 | 4.270 | 3.989 | 4,923,900 |
| 2022-02-18 | 4.150 | 4.250 | 4.130 | 4.240 | 3.961 | 5,373,000 |
| 2022-02-17 | 4.170 | 4.210 | 4.150 | 4.160 | 3.887 | 4,512,200 |
| 2022-02-16 | 4.170 | 4.210 | 4.160 | 4.190 | 3.915 | 4,768,180 |
| 2022-02-15 | 4.200 | 4.200 | 4.120 | 4.150 | 3.877 | 6,503,600 |
| 2022-02-14 | 4.210 | 4.220 | 4.170 | 4.180 | 3.905 | 6,710,300 |
| 2022-02-11 | 4.290 | 4.290 | 4.200 | 4.200 | 3.924 | 8,762,117 |
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.