Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.760 | 5.900 | 5.760 | 5.850 | 5.775 | 25,374,357 |
| 2025-10-24 | 5.640 | 5.860 | 5.630 | 5.760 | 5.686 | 28,584,006 |
| 2025-10-23 | 5.820 | 5.850 | 5.540 | 5.630 | 5.558 | 37,821,152 |
| 2025-10-22 | 6.050 | 6.190 | 5.840 | 5.850 | 5.775 | 59,313,265 |
| 2025-10-21 | 5.630 | 5.720 | 5.530 | 5.700 | 5.627 | 18,807,671 |
| 2025-10-20 | 5.560 | 5.630 | 5.520 | 5.610 | 5.538 | 17,246,104 |
| 2025-10-17 | 5.730 | 5.780 | 5.500 | 5.530 | 5.459 | 25,251,137 |
| 2025-10-16 | 6.060 | 6.100 | 5.720 | 5.730 | 5.657 | 39,984,200 |
| 2025-10-15 | 6.070 | 6.150 | 5.980 | 6.080 | 6.002 | 28,037,081 |
| 2025-10-14 | 6.050 | 6.180 | 6.040 | 6.070 | 5.992 | 33,572,428 |
| 2025-10-13 | 5.910 | 6.050 | 5.810 | 6.020 | 5.943 | 32,661,752 |
| 2025-10-10 | 6.200 | 6.330 | 6.070 | 6.090 | 6.012 | 52,883,375 |
| 2025-10-09 | 5.990 | 6.010 | 5.840 | 5.990 | 5.913 | 33,878,044 |
| 2025-09-30 | 5.770 | 6.090 | 5.740 | 5.890 | 5.815 | 37,192,357 |
| 2025-09-29 | 5.670 | 5.820 | 5.620 | 5.770 | 5.696 | 29,206,184 |
| 2025-09-26 | 5.730 | 5.790 | 5.650 | 5.670 | 5.597 | 35,083,403 |
| 2025-09-25 | 5.920 | 5.960 | 5.700 | 5.770 | 5.696 | 39,469,142 |
| 2025-09-24 | 5.680 | 5.870 | 5.650 | 5.870 | 5.795 | 28,319,990 |
| 2025-09-23 | 5.760 | 5.810 | 5.570 | 5.710 | 5.637 | 36,031,765 |
| 2025-09-22 | 5.850 | 5.870 | 5.700 | 5.790 | 5.716 | 24,962,732 |
| 2025-09-19 | 5.850 | 5.920 | 5.780 | 5.850 | 5.775 | 22,072,559 |
| 2025-09-18 | 5.940 | 6.050 | 5.790 | 5.850 | 5.775 | 51,986,865 |
| 2025-09-17 | 6.030 | 6.060 | 5.910 | 5.920 | 5.844 | 32,477,290 |
| 2025-09-16 | 6.050 | 6.060 | 5.920 | 6.030 | 5.953 | 34,189,044 |
| 2025-09-15 | 6.050 | 6.130 | 6.020 | 6.040 | 5.963 | 25,469,238 |
| 2025-09-12 | 6.190 | 6.240 | 6.010 | 6.050 | 5.972 | 51,387,546 |
| 2025-09-11 | 6.110 | 6.210 | 5.970 | 6.190 | 6.111 | 43,587,520 |
| 2025-09-10 | 6.000 | 6.420 | 6.000 | 6.140 | 6.061 | 68,801,625 |
| 2025-09-09 | 6.190 | 6.200 | 5.980 | 6.010 | 5.933 | 39,937,254 |
| 2025-09-08 | 6.160 | 6.300 | 6.080 | 6.130 | 6.051 | 50,092,611 |
| 2025-09-05 | 6.090 | 6.200 | 5.980 | 6.100 | 6.022 | 40,302,880 |
| 2025-09-04 | 6.010 | 6.260 | 5.940 | 6.080 | 6.002 | 47,913,891 |
| 2025-09-03 | 6.170 | 6.200 | 6.000 | 6.030 | 5.953 | 33,412,806 |
| 2025-09-02 | 6.350 | 6.400 | 6.020 | 6.110 | 6.032 | 38,899,008 |
| 2025-09-01 | 6.210 | 6.440 | 6.150 | 6.340 | 6.259 | 58,228,778 |
| 2025-08-29 | 6.570 | 6.580 | 6.170 | 6.200 | 6.121 | 61,451,556 |
| 2025-08-28 | 6.500 | 6.560 | 6.280 | 6.470 | 6.387 | 58,541,815 |
| 2025-08-27 | 6.780 | 6.820 | 6.490 | 6.500 | 6.417 | 59,454,315 |
| 2025-08-26 | 6.940 | 6.980 | 6.730 | 6.790 | 6.703 | 45,172,841 |
| 2025-08-25 | 7.000 | 7.070 | 6.840 | 6.900 | 6.812 | 59,020,400 |
| 2025-08-22 | 7.130 | 7.210 | 6.950 | 7.010 | 6.920 | 49,628,986 |
| 2025-08-21 | 7.350 | 7.360 | 7.060 | 7.100 | 7.009 | 37,443,875 |
| 2025-08-20 | 7.200 | 7.360 | 7.150 | 7.300 | 7.206 | 44,911,804 |
| 2025-08-19 | 7.560 | 7.560 | 7.180 | 7.250 | 7.157 | 56,999,462 |
| 2025-08-18 | 7.640 | 7.660 | 7.350 | 7.440 | 7.345 | 78,802,129 |
| 2025-08-15 | 7.000 | 7.710 | 6.960 | 7.630 | 7.532 | 102,243,710 |
| 2025-08-14 | 7.230 | 7.280 | 6.900 | 7.010 | 6.920 | 55,824,355 |
| 2025-08-13 | 7.150 | 7.310 | 7.070 | 7.150 | 7.058 | 41,593,641 |
| 2025-08-12 | 7.390 | 7.410 | 7.070 | 7.160 | 7.068 | 53,472,626 |
| 2025-08-11 | 7.510 | 7.510 | 7.350 | 7.370 | 7.276 | 34,936,345 |
| 2025-08-08 | 7.320 | 7.550 | 7.200 | 7.460 | 7.364 | 39,078,735 |
| 2025-08-07 | 7.540 | 7.550 | 7.280 | 7.320 | 7.226 | 55,285,470 |
| 2025-08-06 | 7.060 | 7.600 | 7.040 | 7.530 | 7.434 | 68,293,405 |
| 2025-08-05 | 7.040 | 7.170 | 6.990 | 7.070 | 6.979 | 32,932,739 |
| 2025-08-04 | 6.930 | 7.240 | 6.870 | 7.060 | 6.970 | 52,143,632 |
| 2025-08-01 | 7.100 | 7.260 | 6.980 | 7.000 | 6.910 | 52,382,867 |
| 2025-07-31 | 7.320 | 7.350 | 6.950 | 7.200 | 7.108 | 75,645,243 |
| 2025-07-30 | 6.780 | 7.270 | 6.690 | 7.170 | 7.078 | 104,449,185 |
| 2025-07-29 | 6.720 | 7.280 | 6.620 | 6.730 | 6.644 | 110,746,475 |
| 2025-07-28 | 6.930 | 6.980 | 6.670 | 6.750 | 6.664 | 80,035,976 |
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.