Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.200 | 4.240 | 4.140 | 4.240 | 3.961 | 6,906,807 |
| 2021-11-09 | 4.200 | 4.240 | 4.170 | 4.230 | 3.952 | 5,008,300 |
| 2021-11-08 | 4.170 | 4.240 | 4.130 | 4.190 | 3.915 | 4,578,431 |
| 2021-11-05 | 4.210 | 4.220 | 4.150 | 4.150 | 3.877 | 7,433,800 |
| 2021-11-04 | 4.230 | 4.240 | 4.180 | 4.200 | 3.924 | 6,968,800 |
| 2021-11-03 | 4.170 | 4.280 | 4.140 | 4.220 | 3.943 | 8,574,188 |
| 2021-11-02 | 4.300 | 4.320 | 4.100 | 4.180 | 3.905 | 16,897,301 |
| 2021-11-01 | 4.370 | 4.460 | 4.300 | 4.320 | 4.036 | 17,280,300 |
| 2021-10-29 | 4.350 | 4.400 | 4.320 | 4.370 | 4.083 | 6,504,100 |
| 2021-10-28 | 4.450 | 4.520 | 4.280 | 4.350 | 4.064 | 13,663,430 |
| 2021-10-27 | 4.550 | 4.580 | 4.480 | 4.520 | 4.223 | 13,931,103 |
| 2021-10-26 | 4.740 | 4.780 | 4.600 | 4.660 | 4.354 | 18,044,340 |
← NewerPage 21 of 21 · 1,212 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.