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
2021-10-25	4.600	4.820	4.600	4.750	4.438	26,693,241
2021-10-22	4.550	4.650	4.500	4.500	4.204	15,494,710
2021-10-21	4.530	4.580	4.450	4.510	4.214	15,827,065
2021-10-20	4.390	4.560	4.350	4.540	4.242	14,863,101
2021-10-19	4.380	4.410	4.350	4.380	4.092	5,580,830
2021-10-18	4.340	4.390	4.320	4.380	4.092	6,951,600
2021-10-15	4.420	4.420	4.280	4.370	4.083	11,466,600
2021-10-14	4.410	4.450	4.350	4.400	4.111	7,200,201

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.