Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.430 | 3.560 | 3.430 | 3.550 | 3.550 | 23,111,823 |
| 2026-07-22 | 3.410 | 3.580 | 3.390 | 3.450 | 3.450 | 26,260,723 |
| 2026-07-21 | 3.460 | 3.470 | 3.240 | 3.460 | 3.460 | 39,892,238 |
| 2026-07-20 | 3.810 | 3.880 | 3.450 | 3.460 | 3.460 | 54,201,395 |
| 2026-07-17 | 3.870 | 4.020 | 3.790 | 3.830 | 3.830 | 32,279,001 |
| 2026-07-16 | 4.020 | 4.080 | 3.840 | 3.860 | 3.860 | 35,214,480 |
| 2026-07-15 | 4.080 | 4.150 | 4.030 | 4.060 | 4.060 | 27,224,600 |
| 2026-07-14 | 3.910 | 4.110 | 3.850 | 4.090 | 4.090 | 40,430,300 |
| 2026-07-13 | 4.290 | 4.390 | 4.020 | 4.030 | 4.030 | 36,756,900 |
| 2026-07-10 | 4.240 | 4.480 | 4.190 | 4.320 | 4.320 | 47,184,608 |
| 2026-07-09 | 4.040 | 4.320 | 3.880 | 4.280 | 4.280 | 56,639,101 |
| 2026-07-08 | 4.180 | 4.180 | 4.020 | 4.030 | 4.030 | 34,722,700 |
| 2026-07-07 | 4.300 | 4.380 | 4.140 | 4.190 | 4.190 | 46,101,354 |
| 2026-07-06 | 4.570 | 4.600 | 4.340 | 4.350 | 4.350 | 53,747,762 |
| 2026-07-03 | 4.770 | 4.780 | 4.530 | 4.570 | 4.570 | 57,261,433 |
| 2026-07-02 | 4.760 | 4.890 | 4.700 | 4.700 | 4.700 | 69,170,600 |
| 2026-07-01 | 4.800 | 4.900 | 4.580 | 4.890 | 4.890 | 97,116,128 |
| 2026-06-30 | 4.390 | 4.800 | 4.280 | 4.730 | 4.730 | 107,173,588 |
| 2026-06-29 | 4.550 | 4.660 | 4.390 | 4.440 | 4.440 | 84,169,002 |
| 2026-06-26 | 4.320 | 4.740 | 4.190 | 4.620 | 4.620 | 138,610,101 |
| 2026-06-25 | 4.500 | 4.510 | 4.150 | 4.320 | 4.320 | 76,606,719 |
| 2026-06-24 | 4.420 | 4.740 | 4.420 | 4.510 | 4.510 | 68,758,620 |
| 2026-06-23 | 4.450 | 4.690 | 4.410 | 4.490 | 4.490 | 71,255,680 |
| 2026-06-22 | 4.310 | 4.540 | 4.060 | 4.510 | 4.510 | 108,935,446 |
| 2026-06-18 | 4.340 | 4.430 | 4.180 | 4.210 | 4.210 | 89,563,600 |
| 2026-06-17 | 4.230 | 4.650 | 4.200 | 4.420 | 4.420 | 132,419,417 |
| 2026-06-16 | 4.200 | 4.350 | 4.120 | 4.230 | 4.230 | 65,558,900 |
| 2026-06-15 | 4.180 | 4.300 | 4.130 | 4.220 | 4.220 | 69,242,026 |
| 2026-06-12 | 4.060 | 4.300 | 3.860 | 4.150 | 4.150 | 108,266,703 |
| 2026-06-11 | 4.020 | 4.400 | 3.950 | 4.050 | 4.050 | 115,802,787 |
| 2026-06-10 | 4.500 | 4.500 | 4.120 | 4.120 | 4.120 | 113,066,272 |
| 2026-06-09 | 4.120 | 4.580 | 4.060 | 4.580 | 4.580 | 122,617,597 |
| 2026-06-08 | 3.830 | 4.170 | 3.810 | 4.160 | 4.160 | 88,641,948 |
| 2026-06-05 | 3.790 | 4.020 | 3.760 | 3.910 | 3.910 | 54,518,730 |
| 2026-06-04 | 3.720 | 3.890 | 3.700 | 3.790 | 3.790 | 37,808,100 |
| 2026-06-03 | 3.720 | 3.820 | 3.700 | 3.740 | 3.740 | 24,881,524 |
| 2026-06-02 | 3.800 | 3.830 | 3.660 | 3.750 | 3.750 | 31,141,224 |
| 2026-06-01 | 3.740 | 3.900 | 3.710 | 3.800 | 3.800 | 41,268,874 |
| 2026-05-29 | 3.890 | 3.900 | 3.740 | 3.750 | 3.750 | 31,925,374 |
| 2026-05-28 | 3.830 | 3.940 | 3.810 | 3.900 | 3.850 | 22,554,267 |
| 2026-05-27 | 3.950 | 3.990 | 3.820 | 3.840 | 3.791 | 25,689,623 |
| 2026-05-26 | 4.010 | 4.010 | 3.920 | 3.980 | 3.929 | 29,212,738 |
| 2026-05-25 | 3.980 | 4.080 | 3.940 | 4.020 | 3.969 | 33,267,578 |
| 2026-05-22 | 3.850 | 4.000 | 3.800 | 3.980 | 3.929 | 48,119,929 |
| 2026-05-21 | 4.110 | 4.140 | 3.780 | 3.800 | 3.751 | 56,481,549 |
| 2026-05-20 | 4.200 | 4.240 | 4.070 | 4.100 | 4.047 | 36,921,005 |
| 2026-05-19 | 4.210 | 4.270 | 4.170 | 4.230 | 4.176 | 31,435,160 |
| 2026-05-18 | 4.350 | 4.360 | 4.160 | 4.200 | 4.146 | 48,152,131 |
| 2026-05-15 | 4.370 | 4.480 | 4.290 | 4.360 | 4.304 | 42,948,011 |
| 2026-05-14 | 4.400 | 4.460 | 4.310 | 4.400 | 4.344 | 43,935,800 |
| 2026-05-13 | 4.570 | 4.580 | 4.380 | 4.410 | 4.354 | 60,352,455 |
| 2026-05-12 | 4.750 | 4.780 | 4.530 | 4.570 | 4.511 | 52,665,459 |
| 2026-05-11 | 4.860 | 4.880 | 4.690 | 4.730 | 4.669 | 64,643,246 |
| 2026-05-08 | 4.700 | 4.880 | 4.660 | 4.860 | 4.798 | 55,697,515 |
| 2026-05-07 | 4.680 | 4.760 | 4.570 | 4.750 | 4.689 | 71,737,958 |
| 2026-05-06 | 4.560 | 4.610 | 4.400 | 4.580 | 4.521 | 81,550,494 |
| 2026-04-30 | 4.620 | 4.720 | 4.430 | 4.500 | 4.442 | 109,417,500 |
| 2026-04-29 | 4.270 | 4.670 | 4.270 | 4.600 | 4.541 | 170,696,077 |
| 2026-04-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.284 | 6,925,000 |
| 2026-04-27 | 4.820 | 4.820 | 4.820 | 4.820 | 4.758 | 8,461,700 |
← NewerPage 2 of 2 · 120 trading days
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.