Puyang Refractories Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.600	5.600	5.260	5.350	5.281	53,184,222
2026-04-23	5.800	5.830	5.700	5.740	5.666	16,086,689
2026-04-22	5.740	5.820	5.700	5.810	5.736	14,448,390
2026-04-21	5.780	5.790	5.710	5.770	5.696	11,140,867
2026-04-20	5.650	5.860	5.630	5.770	5.696	20,660,212
2026-04-17	5.660	5.690	5.620	5.660	5.587	11,185,301
2026-04-16	5.620	5.690	5.610	5.670	5.597	13,283,402
2026-04-15	5.670	5.710	5.600	5.610	5.538	12,357,500
2026-04-14	5.550	5.670	5.530	5.660	5.587	19,150,100
2026-04-13	5.460	5.580	5.400	5.520	5.449	15,222,595
2026-04-10	5.480	5.540	5.440	5.470	5.400	16,276,300
2026-04-09	5.480	5.490	5.400	5.430	5.360	14,746,864
2026-04-08	5.400	5.570	5.350	5.540	5.469	26,149,965
2026-04-07	5.150	5.270	5.090	5.220	5.153	13,988,210
2026-04-03	5.430	5.450	5.130	5.160	5.094	22,816,251
2026-04-02	5.420	5.600	5.340	5.410	5.341	38,075,535
2026-04-01	5.380	5.420	5.260	5.310	5.242	15,300,361
2026-03-31	5.250	5.330	5.200	5.200	5.133	14,043,507
2026-03-30	5.190	5.270	5.140	5.270	5.202	15,709,900
2026-03-27	5.090	5.270	5.070	5.250	5.183	14,924,195
2026-03-26	5.210	5.300	5.100	5.160	5.094	16,163,927
2026-03-25	5.250	5.290	5.200	5.240	5.173	24,667,442
2026-03-24	5.070	5.240	4.970	5.230	5.163	37,848,718
2026-03-23	5.080	5.160	4.840	4.880	4.817	35,427,886
2026-03-20	5.530	5.560	5.220	5.230	5.163	30,670,300
2026-03-19	5.610	5.650	5.500	5.500	5.430	25,266,200
2026-03-18	5.780	5.810	5.610	5.700	5.627	21,592,099
2026-03-17	5.960	6.010	5.760	5.770	5.696	21,350,800
2026-03-16	5.920	6.040	5.860	5.950	5.874	27,102,601
2026-03-13	5.980	6.070	5.900	5.930	5.854	34,593,126
2026-03-12	6.110	6.120	5.750	5.910	5.834	70,115,200
2026-03-11	6.300	6.340	6.110	6.120	6.042	41,434,117
2026-03-10	6.330	6.440	6.250	6.290	6.209	31,561,718
2026-03-09	6.410	6.440	6.030	6.180	6.101	47,660,900
2026-03-06	6.370	6.640	6.270	6.540	6.456	38,627,652
2026-03-05	6.370	6.540	6.300	6.370	6.288	27,603,200
2026-03-04	6.180	6.440	6.150	6.230	6.150	30,643,064
2026-03-03	6.790	6.820	6.220	6.250	6.170	48,363,445
2026-03-02	6.850	6.900	6.630	6.770	6.683	40,135,599
2026-02-27	6.520	6.880	6.500	6.830	6.742	46,471,327
2026-02-26	6.670	6.690	6.530	6.560	6.476	27,896,052
2026-02-25	6.540	6.740	6.530	6.650	6.565	28,742,738
2026-02-24	6.370	6.740	6.320	6.530	6.446	45,884,241
2026-02-13	6.480	6.490	6.210	6.220	6.140	38,383,300
2026-02-12	6.410	6.690	6.370	6.520	6.436	39,345,407
2026-02-11	6.400	6.570	6.360	6.390	6.308	27,935,400
2026-02-10	6.410	6.440	6.330	6.380	6.298	19,727,105
2026-02-09	6.470	6.490	6.320	6.410	6.328	26,299,800
2026-02-06	6.410	6.510	6.310	6.350	6.269	20,778,600
2026-02-05	6.530	6.600	6.450	6.460	6.377	20,418,309
2026-02-04	6.570	6.660	6.480	6.580	6.496	25,342,724
2026-02-03	6.400	6.570	6.280	6.550	6.466	35,831,910
2026-02-02	6.650	6.690	6.290	6.290	6.209	39,023,500
2026-01-30	6.760	6.800	6.460	6.720	6.634	44,095,645
2026-01-29	6.990	6.990	6.670	6.820	6.733	41,448,438
2026-01-28	6.720	6.940	6.650	6.920	6.831	43,605,379
2026-01-27	6.790	6.830	6.590	6.780	6.693	36,691,856
2026-01-26	6.800	6.890	6.660	6.830	6.742	49,156,863
2026-01-23	6.700	7.000	6.620	6.820	6.733	74,263,518
2026-01-22	6.470	6.740	6.410	6.690	6.604	94,409,906

← NewerPage 3 of 21 · 1,219 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.