Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.010 | 6.400 | 5.950 | 6.350 | 6.269 | 73,486,780 |
| 2026-01-20 | 6.030 | 6.060 | 5.920 | 6.040 | 5.963 | 20,861,100 |
| 2026-01-19 | 5.870 | 6.060 | 5.860 | 6.040 | 5.963 | 25,082,418 |
| 2026-01-16 | 5.950 | 6.000 | 5.850 | 5.900 | 5.824 | 21,776,230 |
| 2026-01-15 | 6.000 | 6.020 | 5.900 | 5.940 | 5.864 | 26,086,100 |
| 2026-01-14 | 5.940 | 6.210 | 5.940 | 6.020 | 5.943 | 43,932,010 |
| 2026-01-13 | 6.120 | 6.130 | 5.890 | 5.910 | 5.834 | 38,246,372 |
| 2026-01-12 | 6.160 | 6.200 | 6.090 | 6.110 | 6.032 | 30,333,305 |
| 2026-01-09 | 6.200 | 6.280 | 6.110 | 6.160 | 6.081 | 36,548,050 |
| 2026-01-08 | 6.050 | 6.320 | 6.020 | 6.190 | 6.111 | 47,606,634 |
| 2026-01-07 | 6.100 | 6.170 | 5.990 | 6.050 | 5.972 | 33,990,527 |
| 2026-01-06 | 5.750 | 6.160 | 5.730 | 6.100 | 6.022 | 62,086,557 |
| 2026-01-05 | 5.720 | 5.760 | 5.630 | 5.750 | 5.676 | 27,327,620 |
| 2025-12-31 | 5.890 | 5.890 | 5.690 | 5.700 | 5.627 | 35,599,201 |
| 2025-12-30 | 5.900 | 5.990 | 5.780 | 5.880 | 5.805 | 25,638,015 |
| 2025-12-29 | 6.010 | 6.040 | 5.910 | 5.940 | 5.864 | 22,093,906 |
| 2025-12-26 | 6.040 | 6.070 | 5.910 | 6.020 | 5.943 | 33,846,101 |
| 2025-12-25 | 6.010 | 6.070 | 5.920 | 6.040 | 5.963 | 31,231,042 |
| 2025-12-24 | 5.730 | 6.100 | 5.730 | 6.050 | 5.972 | 67,295,785 |
| 2025-12-23 | 5.650 | 5.790 | 5.630 | 5.730 | 5.657 | 18,377,915 |
| 2025-12-22 | 5.600 | 5.700 | 5.580 | 5.660 | 5.587 | 15,773,687 |
| 2025-12-19 | 5.510 | 5.700 | 5.490 | 5.610 | 5.538 | 25,405,238 |
| 2025-12-18 | 5.470 | 5.580 | 5.440 | 5.480 | 5.410 | 12,975,817 |
| 2025-12-17 | 5.550 | 5.560 | 5.330 | 5.510 | 5.439 | 24,669,504 |
| 2025-12-16 | 5.690 | 5.700 | 5.520 | 5.550 | 5.479 | 21,294,902 |
| 2025-12-15 | 5.600 | 5.870 | 5.570 | 5.720 | 5.647 | 37,345,645 |
| 2025-12-12 | 5.600 | 5.660 | 5.570 | 5.590 | 5.518 | 16,209,914 |
| 2025-12-11 | 5.690 | 5.770 | 5.610 | 5.630 | 5.558 | 18,232,214 |
| 2025-12-10 | 5.740 | 5.770 | 5.630 | 5.690 | 5.617 | 21,220,504 |
| 2025-12-09 | 5.850 | 5.870 | 5.750 | 5.760 | 5.686 | 17,336,514 |
| 2025-12-08 | 5.880 | 5.950 | 5.820 | 5.880 | 5.805 | 20,794,267 |
| 2025-12-05 | 5.820 | 5.880 | 5.770 | 5.880 | 5.805 | 16,885,744 |
| 2025-12-04 | 5.900 | 5.940 | 5.790 | 5.820 | 5.745 | 26,357,299 |
| 2025-12-03 | 5.780 | 6.080 | 5.700 | 5.940 | 5.864 | 55,222,817 |
| 2025-12-02 | 5.770 | 5.840 | 5.710 | 5.800 | 5.726 | 20,832,696 |
| 2025-12-01 | 5.800 | 5.870 | 5.760 | 5.790 | 5.716 | 23,932,710 |
| 2025-11-28 | 5.750 | 5.850 | 5.680 | 5.800 | 5.726 | 32,636,607 |
| 2025-11-27 | 6.120 | 6.160 | 5.810 | 5.860 | 5.785 | 49,925,338 |
| 2025-11-26 | 5.950 | 6.040 | 5.860 | 5.890 | 5.815 | 44,349,683 |
| 2025-11-25 | 5.910 | 5.950 | 5.760 | 5.760 | 5.686 | 32,994,900 |
| 2025-11-24 | 5.930 | 6.180 | 5.710 | 5.860 | 5.785 | 40,265,712 |
| 2025-11-21 | 5.930 | 5.960 | 5.610 | 5.660 | 5.587 | 33,047,373 |
| 2025-11-20 | 5.980 | 6.100 | 5.920 | 5.990 | 5.913 | 21,238,300 |
| 2025-11-19 | 6.080 | 6.130 | 5.860 | 5.950 | 5.874 | 29,459,993 |
| 2025-11-18 | 6.210 | 6.220 | 6.060 | 6.090 | 6.012 | 26,722,167 |
| 2025-11-17 | 6.270 | 6.400 | 6.170 | 6.200 | 6.121 | 52,392,482 |
| 2025-11-14 | 6.360 | 6.510 | 6.320 | 6.340 | 6.259 | 64,607,832 |
| 2025-11-13 | 6.190 | 6.430 | 6.150 | 6.370 | 6.288 | 61,833,460 |
| 2025-11-12 | 6.280 | 6.320 | 6.090 | 6.220 | 6.140 | 72,546,334 |
| 2025-11-11 | 6.300 | 6.330 | 6.150 | 6.210 | 6.130 | 69,952,853 |
| 2025-11-10 | 5.780 | 6.340 | 5.770 | 6.340 | 6.259 | 69,456,426 |
| 2025-11-07 | 5.730 | 5.820 | 5.720 | 5.760 | 5.686 | 11,476,824 |
| 2025-11-06 | 5.830 | 5.840 | 5.720 | 5.750 | 5.676 | 20,406,756 |
| 2025-11-05 | 5.820 | 5.880 | 5.770 | 5.840 | 5.765 | 16,417,054 |
| 2025-11-04 | 5.970 | 6.040 | 5.830 | 5.850 | 5.775 | 22,505,022 |
| 2025-11-03 | 5.770 | 6.050 | 5.740 | 6.000 | 5.923 | 38,800,515 |
| 2025-10-31 | 5.720 | 5.870 | 5.680 | 5.790 | 5.716 | 17,767,001 |
| 2025-10-30 | 5.780 | 5.820 | 5.690 | 5.730 | 5.657 | 19,989,483 |
| 2025-10-29 | 5.740 | 5.870 | 5.650 | 5.800 | 5.726 | 22,285,878 |
| 2025-10-28 | 5.820 | 5.850 | 5.690 | 5.740 | 5.666 | 22,166,665 |
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.