Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.720 | 7.060 | 6.640 | 6.980 | 6.891 | 78,929,694 |
| 2025-07-24 | 6.440 | 6.830 | 6.440 | 6.740 | 6.654 | 75,329,060 |
| 2025-07-23 | 6.620 | 6.700 | 6.400 | 6.500 | 6.417 | 64,336,779 |
| 2025-07-22 | 6.340 | 6.770 | 6.270 | 6.650 | 6.565 | 94,542,086 |
| 2025-07-21 | 5.830 | 6.260 | 5.770 | 6.160 | 6.081 | 72,070,483 |
| 2025-07-18 | 5.780 | 5.860 | 5.700 | 5.750 | 5.676 | 29,509,500 |
| 2025-07-17 | 6.000 | 6.020 | 5.800 | 5.830 | 5.755 | 38,228,567 |
| 2025-07-16 | 6.130 | 6.180 | 5.950 | 6.020 | 5.943 | 41,088,161 |
| 2025-07-15 | 6.230 | 6.290 | 6.080 | 6.180 | 6.101 | 46,666,539 |
| 2025-07-14 | 6.240 | 6.420 | 6.160 | 6.340 | 6.259 | 55,192,815 |
| 2025-07-11 | 6.220 | 6.310 | 6.010 | 6.190 | 6.111 | 63,893,853 |
| 2025-07-10 | 5.880 | 6.330 | 5.770 | 6.230 | 6.101 | 97,856,874 |
| 2025-07-09 | 6.100 | 6.450 | 5.820 | 5.900 | 5.778 | 113,020,859 |
| 2025-07-08 | 5.690 | 5.920 | 5.690 | 5.920 | 5.797 | 81,136,364 |
| 2025-07-07 | 5.100 | 5.510 | 5.070 | 5.380 | 5.268 | 41,684,904 |
| 2025-07-04 | 5.200 | 5.310 | 5.070 | 5.100 | 4.994 | 24,391,807 |
| 2025-07-03 | 4.990 | 5.280 | 4.950 | 5.210 | 5.102 | 38,063,263 |
| 2025-07-02 | 4.930 | 5.010 | 4.900 | 5.010 | 4.906 | 11,407,480 |
| 2025-07-01 | 4.950 | 4.960 | 4.880 | 4.940 | 4.838 | 11,445,301 |
| 2025-06-30 | 4.970 | 5.000 | 4.890 | 4.950 | 4.847 | 11,703,588 |
| 2025-06-27 | 4.990 | 5.040 | 4.950 | 4.970 | 4.867 | 9,141,162 |
| 2025-06-26 | 5.030 | 5.090 | 4.940 | 4.950 | 4.847 | 17,627,001 |
| 2025-06-25 | 4.850 | 5.050 | 4.800 | 5.010 | 4.906 | 27,602,301 |
| 2025-06-24 | 4.780 | 4.870 | 4.730 | 4.860 | 4.759 | 17,565,100 |
| 2025-06-23 | 4.600 | 4.790 | 4.550 | 4.760 | 4.661 | 12,933,700 |
| 2025-06-20 | 4.630 | 4.660 | 4.600 | 4.610 | 4.514 | 7,454,100 |
| 2025-06-19 | 4.740 | 4.760 | 4.610 | 4.620 | 4.524 | 16,841,400 |
| 2025-06-18 | 4.950 | 4.960 | 4.760 | 4.770 | 4.671 | 20,580,100 |
| 2025-06-17 | 4.730 | 4.990 | 4.710 | 4.940 | 4.838 | 40,292,320 |
| 2025-06-16 | 4.800 | 4.830 | 4.720 | 4.720 | 4.622 | 19,901,800 |
| 2025-06-13 | 4.990 | 5.000 | 4.800 | 4.800 | 4.700 | 22,694,900 |
| 2025-06-12 | 4.900 | 4.950 | 4.840 | 4.940 | 4.838 | 21,489,900 |
| 2025-06-11 | 4.870 | 5.000 | 4.860 | 4.920 | 4.818 | 21,934,200 |
| 2025-06-10 | 4.880 | 4.900 | 4.780 | 4.890 | 4.789 | 19,149,369 |
| 2025-06-09 | 4.950 | 4.970 | 4.850 | 4.890 | 4.789 | 15,703,201 |
| 2025-06-06 | 4.890 | 5.010 | 4.870 | 4.940 | 4.838 | 14,724,600 |
| 2025-06-05 | 4.900 | 4.900 | 4.830 | 4.880 | 4.779 | 9,894,900 |
| 2025-06-04 | 4.890 | 4.940 | 4.850 | 4.900 | 4.798 | 10,337,358 |
| 2025-06-03 | 4.860 | 4.900 | 4.840 | 4.870 | 4.769 | 10,130,930 |
| 2025-05-30 | 4.960 | 4.960 | 4.850 | 4.900 | 4.798 | 12,200,802 |
| 2025-05-29 | 4.960 | 5.010 | 4.910 | 4.960 | 4.857 | 12,531,300 |
| 2025-05-28 | 4.990 | 5.030 | 4.930 | 4.950 | 4.847 | 10,674,871 |
| 2025-05-27 | 5.140 | 5.170 | 4.940 | 4.970 | 4.867 | 19,852,800 |
| 2025-05-26 | 5.130 | 5.210 | 5.100 | 5.160 | 5.053 | 10,876,451 |
| 2025-05-23 | 5.200 | 5.210 | 5.110 | 5.140 | 5.033 | 9,944,984 |
| 2025-05-22 | 5.250 | 5.350 | 5.200 | 5.210 | 5.102 | 9,298,647 |
| 2025-05-21 | 5.350 | 5.360 | 5.220 | 5.280 | 5.171 | 12,502,889 |
| 2025-05-20 | 5.400 | 5.450 | 5.340 | 5.350 | 5.239 | 11,048,560 |
| 2025-05-19 | 5.380 | 5.480 | 5.300 | 5.420 | 5.308 | 11,182,300 |
| 2025-05-16 | 5.420 | 5.460 | 5.380 | 5.390 | 5.278 | 9,673,100 |
| 2025-05-15 | 5.570 | 5.570 | 5.390 | 5.410 | 5.298 | 13,817,890 |
| 2025-05-14 | 5.490 | 5.610 | 5.450 | 5.580 | 5.464 | 16,015,120 |
| 2025-05-13 | 5.500 | 5.630 | 5.460 | 5.520 | 5.406 | 14,529,085 |
| 2025-05-12 | 5.480 | 5.600 | 5.430 | 5.470 | 5.357 | 17,033,596 |
| 2025-05-09 | 5.490 | 5.490 | 5.320 | 5.420 | 5.308 | 12,237,801 |
| 2025-05-08 | 5.410 | 5.490 | 5.330 | 5.450 | 5.337 | 12,675,701 |
| 2025-05-07 | 5.390 | 5.450 | 5.340 | 5.400 | 5.288 | 16,197,500 |
| 2025-05-06 | 5.310 | 5.450 | 5.310 | 5.390 | 5.278 | 18,030,500 |
| 2025-04-30 | 5.110 | 5.590 | 5.110 | 5.340 | 5.229 | 30,513,200 |
| 2025-04-29 | 5.110 | 5.200 | 5.040 | 5.110 | 5.004 | 20,592,845 |
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.