Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.300 | 5.340 | 5.130 | 5.150 | 5.043 | 15,203,256 |
| 2025-04-25 | 5.300 | 5.390 | 5.260 | 5.330 | 5.219 | 11,479,801 |
| 2025-04-24 | 5.320 | 5.390 | 5.200 | 5.240 | 5.131 | 11,988,901 |
| 2025-04-23 | 5.320 | 5.440 | 5.280 | 5.370 | 5.259 | 16,110,330 |
| 2025-04-22 | 5.250 | 5.380 | 5.220 | 5.280 | 5.171 | 17,103,160 |
| 2025-04-21 | 5.080 | 5.260 | 4.950 | 5.240 | 5.131 | 18,769,800 |
| 2025-04-18 | 4.980 | 5.150 | 4.940 | 4.990 | 4.887 | 14,586,700 |
| 2025-04-17 | 4.900 | 5.080 | 4.860 | 5.020 | 4.916 | 11,440,400 |
| 2025-04-16 | 5.080 | 5.080 | 4.820 | 4.920 | 4.818 | 13,287,400 |
| 2025-04-15 | 5.160 | 5.180 | 5.050 | 5.090 | 4.984 | 9,471,100 |
| 2025-04-14 | 4.950 | 5.230 | 4.920 | 5.140 | 5.033 | 18,785,770 |
| 2025-04-11 | 4.900 | 5.020 | 4.900 | 4.900 | 4.798 | 12,380,005 |
| 2025-04-10 | 4.900 | 5.050 | 4.800 | 4.980 | 4.877 | 23,022,143 |
| 2025-04-09 | 4.750 | 4.950 | 4.280 | 4.860 | 4.759 | 28,660,472 |
| 2025-04-08 | 4.890 | 4.920 | 4.480 | 4.670 | 4.573 | 31,489,100 |
| 2025-04-07 | 5.190 | 5.280 | 4.930 | 4.930 | 4.828 | 16,081,670 |
| 2025-04-03 | 5.390 | 5.690 | 5.360 | 5.480 | 5.366 | 26,218,400 |
| 2025-04-02 | 5.300 | 5.440 | 5.270 | 5.380 | 5.268 | 10,506,800 |
| 2025-04-01 | 5.270 | 5.380 | 5.190 | 5.290 | 5.180 | 13,922,400 |
| 2025-03-31 | 5.450 | 5.460 | 5.140 | 5.280 | 5.171 | 21,286,898 |
| 2025-03-28 | 5.640 | 5.640 | 5.480 | 5.500 | 5.386 | 13,000,368 |
| 2025-03-27 | 5.760 | 5.800 | 5.640 | 5.670 | 5.552 | 13,916,592 |
| 2025-03-26 | 5.590 | 5.740 | 5.550 | 5.730 | 5.611 | 15,215,210 |
| 2025-03-25 | 5.570 | 5.660 | 5.480 | 5.640 | 5.523 | 10,841,501 |
| 2025-03-24 | 5.810 | 5.820 | 5.420 | 5.570 | 5.455 | 28,069,988 |
| 2025-03-21 | 5.720 | 5.890 | 5.640 | 5.840 | 5.719 | 22,469,880 |
| 2025-03-20 | 5.780 | 5.810 | 5.690 | 5.740 | 5.621 | 15,637,559 |
| 2025-03-19 | 5.960 | 6.040 | 5.780 | 5.780 | 5.660 | 28,729,157 |
| 2025-03-18 | 5.880 | 6.020 | 5.850 | 6.000 | 5.876 | 22,658,109 |
| 2025-03-17 | 5.840 | 6.280 | 5.840 | 5.920 | 5.797 | 29,938,315 |
| 2025-03-14 | 5.970 | 5.990 | 5.760 | 5.800 | 5.680 | 32,181,472 |
| 2025-03-13 | 5.890 | 5.950 | 5.790 | 5.930 | 5.807 | 29,309,307 |
| 2025-03-12 | 6.320 | 6.400 | 5.880 | 5.900 | 5.778 | 61,320,094 |
| 2025-03-11 | 6.210 | 6.430 | 6.200 | 6.300 | 6.169 | 32,786,245 |
| 2025-03-10 | 6.240 | 6.380 | 6.120 | 6.280 | 6.150 | 44,850,839 |
| 2025-03-07 | 5.900 | 6.450 | 5.870 | 6.330 | 6.199 | 65,206,527 |
| 2025-03-06 | 5.820 | 5.990 | 5.700 | 5.950 | 5.827 | 46,609,192 |
| 2025-03-05 | 5.750 | 5.960 | 5.580 | 5.890 | 5.768 | 50,580,960 |
| 2025-03-04 | 5.700 | 5.830 | 5.640 | 5.760 | 5.641 | 32,372,708 |
| 2025-03-03 | 5.550 | 6.140 | 5.550 | 5.780 | 5.660 | 82,147,202 |
| 2025-02-28 | 5.620 | 6.160 | 5.550 | 5.960 | 5.836 | 106,321,426 |
| 2025-02-27 | 5.620 | 5.690 | 5.520 | 5.600 | 5.484 | 29,155,445 |
| 2025-02-26 | 5.750 | 5.930 | 5.550 | 5.610 | 5.494 | 40,396,043 |
| 2025-02-25 | 5.970 | 5.970 | 5.630 | 5.750 | 5.631 | 56,378,480 |
| 2025-02-24 | 5.390 | 5.890 | 5.380 | 5.890 | 5.768 | 51,503,197 |
| 2025-02-21 | 5.420 | 5.480 | 5.240 | 5.350 | 5.239 | 39,500,601 |
| 2025-02-20 | 5.160 | 5.560 | 5.100 | 5.510 | 5.396 | 46,074,411 |
| 2025-02-19 | 5.240 | 5.280 | 5.060 | 5.200 | 5.092 | 28,771,916 |
| 2025-02-18 | 5.270 | 5.290 | 5.100 | 5.130 | 5.024 | 22,925,250 |
| 2025-02-17 | 5.360 | 5.390 | 5.110 | 5.310 | 5.200 | 34,287,009 |
| 2025-02-14 | 5.430 | 5.680 | 5.400 | 5.410 | 5.298 | 32,571,494 |
| 2025-02-13 | 5.500 | 5.710 | 5.390 | 5.510 | 5.396 | 46,369,601 |
| 2025-02-12 | 5.410 | 5.520 | 5.340 | 5.400 | 5.288 | 21,084,800 |
| 2025-02-11 | 5.610 | 5.650 | 5.340 | 5.470 | 5.357 | 22,435,200 |
| 2025-02-10 | 5.250 | 5.500 | 5.170 | 5.500 | 5.386 | 30,286,093 |
| 2025-02-07 | 5.450 | 5.550 | 5.200 | 5.250 | 5.141 | 39,361,172 |
| 2025-02-06 | 5.360 | 5.480 | 5.280 | 5.440 | 5.327 | 20,720,500 |
| 2025-02-05 | 5.180 | 5.500 | 5.010 | 5.410 | 5.298 | 34,367,455 |
| 2025-01-27 | 5.350 | 5.510 | 5.220 | 5.260 | 5.151 | 20,134,041 |
| 2025-01-24 | 5.240 | 5.320 | 5.050 | 5.250 | 5.141 | 22,096,411 |
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.