Puyang Refractories Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.310	4.320	4.250	4.300	4.017	6,811,900
2022-02-09	4.260	4.320	4.260	4.310	4.027	5,875,330
2022-02-08	4.190	4.280	4.190	4.270	3.989	7,426,800
2022-02-07	4.160	4.220	4.130	4.200	3.924	6,189,317
2022-01-28	4.120	4.170	4.060	4.150	3.877	5,284,671
2022-01-27	4.170	4.170	4.070	4.090	3.821	6,309,237
2022-01-26	4.140	4.190	4.120	4.180	3.905	5,209,195
2022-01-25	4.270	4.290	4.120	4.130	3.859	8,771,000
2022-01-24	4.320	4.340	4.250	4.280	3.999	5,213,800
2022-01-21	4.360	4.370	4.270	4.320	4.036	6,409,830
2022-01-20	4.420	4.490	4.340	4.360	4.074	10,289,672
2022-01-19	4.390	4.460	4.370	4.420	4.130	7,045,902
2022-01-18	4.470	4.490	4.370	4.390	4.102	8,532,702
2022-01-17	4.420	4.490	4.420	4.460	4.167	8,703,400
2022-01-14	4.560	4.560	4.440	4.440	4.148	10,146,202
2022-01-13	4.600	4.630	4.530	4.540	4.242	8,766,613
2022-01-12	4.610	4.630	4.580	4.600	4.298	7,859,176
2022-01-11	4.610	4.670	4.580	4.610	4.307	9,293,200
2022-01-10	4.540	4.630	4.520	4.610	4.307	8,891,375
2022-01-07	4.560	4.650	4.540	4.550	4.251	12,225,738
2022-01-06	4.550	4.590	4.480	4.560	4.260	10,885,158
2022-01-05	4.580	4.580	4.490	4.540	4.242	13,167,211
2022-01-04	4.470	4.570	4.460	4.560	4.260	14,944,829
2021-12-31	4.480	4.490	4.430	4.470	4.176	7,088,900
2021-12-30	4.500	4.500	4.450	4.480	4.186	7,175,310
2021-12-29	4.460	4.490	4.420	4.460	4.167	6,753,900
2021-12-28	4.380	4.490	4.380	4.460	4.167	9,265,301
2021-12-27	4.330	4.400	4.330	4.380	4.092	6,516,385
2021-12-24	4.490	4.490	4.330	4.330	4.046	13,199,619
2021-12-23	4.470	4.590	4.450	4.480	4.186	16,284,849
2021-12-22	4.480	4.540	4.410	4.530	4.232	16,680,175
2021-12-21	4.370	4.460	4.360	4.460	4.167	12,959,467
2021-12-20	4.330	4.410	4.320	4.370	4.083	10,675,888
2021-12-17	4.410	4.440	4.340	4.350	4.064	9,928,310
2021-12-16	4.380	4.420	4.360	4.410	4.120	10,481,750
2021-12-15	4.330	4.390	4.320	4.380	4.092	7,832,051
2021-12-14	4.420	4.430	4.320	4.360	4.074	11,806,625
2021-12-13	4.450	4.490	4.360	4.420	4.130	12,583,001
2021-12-10	4.400	4.480	4.390	4.460	4.167	7,825,100
2021-12-09	4.460	4.470	4.400	4.400	4.111	9,068,900
2021-12-08	4.470	4.500	4.400	4.450	4.158	10,427,201
2021-12-07	4.540	4.630	4.420	4.460	4.167	16,595,683
2021-12-06	4.700	4.700	4.190	4.500	4.204	14,976,701
2021-12-03	4.650	4.710	4.600	4.660	4.354	10,937,813
2021-12-02	4.750	4.750	4.640	4.660	4.354	13,508,313
2021-12-01	4.700	4.740	4.650	4.730	4.419	10,898,100
2021-11-30	4.650	4.760	4.600	4.710	4.401	14,801,766
2021-11-29	4.580	4.690	4.580	4.640	4.335	13,914,318
2021-11-26	4.580	4.700	4.550	4.660	4.354	12,837,000
2021-11-25	4.650	4.680	4.590	4.650	4.344	13,020,877
2021-11-24	4.570	4.680	4.550	4.650	4.344	14,832,978
2021-11-23	4.520	4.620	4.510	4.590	4.288	15,577,101
2021-11-22	4.550	4.570	4.480	4.520	4.223	14,283,601
2021-11-19	4.380	4.490	4.360	4.480	4.186	17,417,753
2021-11-18	4.310	4.540	4.310	4.400	4.111	17,021,248
2021-11-17	4.270	4.310	4.260	4.310	4.027	7,272,449
2021-11-16	4.290	4.330	4.250	4.290	4.008	8,066,351
2021-11-15	4.260	4.300	4.230	4.300	4.017	8,299,200
2021-11-12	4.280	4.290	4.230	4.270	3.989	6,144,551
2021-11-11	4.210	4.270	4.210	4.270	3.989	7,400,300

← NewerPage 20 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.