Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.340 | 5.580 | 5.200 | 5.220 | 5.112 | 21,918,550 |
| 2025-01-22 | 5.430 | 5.520 | 5.240 | 5.280 | 5.171 | 24,323,100 |
| 2025-01-21 | 5.390 | 5.520 | 5.330 | 5.490 | 5.376 | 24,756,500 |
| 2025-01-20 | 5.600 | 5.670 | 5.220 | 5.380 | 5.268 | 32,138,299 |
| 2025-01-17 | 5.450 | 5.540 | 5.410 | 5.490 | 5.376 | 16,931,667 |
| 2025-01-16 | 5.570 | 5.600 | 5.380 | 5.480 | 5.366 | 28,732,359 |
| 2025-01-15 | 5.780 | 5.890 | 5.510 | 5.550 | 5.435 | 30,317,729 |
| 2025-01-14 | 5.690 | 5.910 | 5.610 | 5.820 | 5.699 | 43,721,959 |
| 2025-01-13 | 5.370 | 6.000 | 5.280 | 5.740 | 5.621 | 33,733,146 |
| 2025-01-10 | 5.720 | 5.790 | 5.460 | 5.500 | 5.386 | 30,225,197 |
| 2025-01-09 | 5.510 | 5.750 | 5.490 | 5.700 | 5.582 | 44,176,729 |
| 2025-01-08 | 5.450 | 5.590 | 5.370 | 5.550 | 5.435 | 41,433,123 |
| 2025-01-07 | 5.280 | 5.680 | 5.200 | 5.630 | 5.513 | 86,033,392 |
| 2025-01-06 | 4.900 | 5.300 | 4.780 | 5.300 | 5.190 | 30,496,002 |
| 2025-01-03 | 4.840 | 5.030 | 4.770 | 4.820 | 4.720 | 17,628,494 |
| 2025-01-02 | 4.930 | 5.090 | 4.810 | 4.870 | 4.769 | 16,812,502 |
| 2024-12-31 | 5.020 | 5.220 | 4.910 | 4.970 | 4.867 | 20,323,200 |
| 2024-12-30 | 4.930 | 5.060 | 4.780 | 5.030 | 4.926 | 20,168,367 |
| 2024-12-27 | 4.720 | 4.930 | 4.620 | 4.900 | 4.798 | 25,138,023 |
| 2024-12-26 | 4.850 | 4.950 | 4.690 | 4.730 | 4.632 | 24,642,238 |
| 2024-12-25 | 4.970 | 5.030 | 4.690 | 4.850 | 4.749 | 19,286,000 |
| 2024-12-24 | 4.980 | 5.030 | 4.860 | 5.010 | 4.906 | 14,334,095 |
| 2024-12-23 | 5.160 | 5.260 | 4.880 | 4.920 | 4.818 | 18,975,294 |
| 2024-12-20 | 5.040 | 5.250 | 5.020 | 5.220 | 5.112 | 24,105,820 |
| 2024-12-19 | 5.050 | 5.140 | 4.920 | 5.050 | 4.945 | 26,051,420 |
| 2024-12-18 | 5.180 | 5.310 | 5.060 | 5.120 | 5.014 | 18,182,319 |
| 2024-12-17 | 5.250 | 5.480 | 5.020 | 5.180 | 5.073 | 32,713,499 |
| 2024-12-16 | 5.400 | 5.510 | 5.200 | 5.290 | 5.180 | 38,663,324 |
| 2024-12-13 | 5.380 | 5.660 | 5.320 | 5.530 | 5.415 | 64,421,321 |
| 2024-12-12 | 5.010 | 5.320 | 4.950 | 5.300 | 5.190 | 58,420,346 |
| 2024-12-11 | 4.990 | 5.190 | 4.930 | 4.940 | 4.838 | 28,445,198 |
| 2024-12-10 | 4.910 | 5.200 | 4.910 | 4.990 | 4.887 | 69,132,670 |
| 2024-12-09 | 4.660 | 4.900 | 4.640 | 4.780 | 4.681 | 39,155,539 |
| 2024-12-06 | 4.560 | 4.820 | 4.490 | 4.680 | 4.583 | 39,176,585 |
| 2024-12-05 | 4.470 | 4.600 | 4.420 | 4.530 | 4.436 | 26,129,284 |
| 2024-12-04 | 4.690 | 4.710 | 4.430 | 4.470 | 4.377 | 36,013,484 |
| 2024-12-03 | 4.800 | 4.860 | 4.640 | 4.690 | 4.593 | 59,057,661 |
| 2024-12-02 | 4.350 | 4.790 | 4.350 | 4.790 | 4.691 | 40,042,947 |
| 2024-11-29 | 4.200 | 4.390 | 4.170 | 4.350 | 4.260 | 27,309,599 |
| 2024-11-28 | 4.120 | 4.290 | 4.100 | 4.190 | 4.103 | 23,347,637 |
| 2024-11-27 | 4.090 | 4.130 | 3.940 | 4.130 | 4.044 | 18,485,500 |
| 2024-11-26 | 4.110 | 4.170 | 4.080 | 4.110 | 4.025 | 16,708,321 |
| 2024-11-25 | 4.110 | 4.150 | 4.030 | 4.130 | 4.044 | 18,338,100 |
| 2024-11-22 | 4.240 | 4.350 | 4.100 | 4.130 | 4.044 | 24,736,400 |
| 2024-11-21 | 4.220 | 4.330 | 4.190 | 4.240 | 4.152 | 22,297,726 |
| 2024-11-20 | 4.090 | 4.210 | 4.050 | 4.200 | 4.113 | 18,055,855 |
| 2024-11-19 | 4.050 | 4.100 | 3.970 | 4.100 | 4.015 | 19,717,200 |
| 2024-11-18 | 4.150 | 4.240 | 4.040 | 4.080 | 3.995 | 23,208,200 |
| 2024-11-15 | 4.080 | 4.280 | 4.060 | 4.140 | 4.054 | 28,398,760 |
| 2024-11-14 | 4.190 | 4.190 | 4.060 | 4.070 | 3.986 | 20,160,450 |
| 2024-11-13 | 4.310 | 4.340 | 4.100 | 4.190 | 4.103 | 36,464,900 |
| 2024-11-12 | 4.420 | 4.540 | 4.290 | 4.330 | 4.240 | 33,349,934 |
| 2024-11-11 | 4.270 | 4.420 | 4.220 | 4.400 | 4.309 | 33,767,466 |
| 2024-11-08 | 4.390 | 4.450 | 4.270 | 4.290 | 4.201 | 46,216,865 |
| 2024-11-07 | 4.430 | 4.540 | 4.260 | 4.390 | 4.299 | 72,712,394 |
| 2024-11-06 | 4.020 | 4.390 | 3.980 | 4.390 | 4.299 | 70,994,927 |
| 2024-11-05 | 3.830 | 4.000 | 3.820 | 3.990 | 3.907 | 28,182,140 |
| 2024-11-04 | 3.900 | 3.940 | 3.760 | 3.820 | 3.741 | 29,883,434 |
| 2024-11-01 | 3.900 | 4.070 | 3.880 | 3.940 | 3.858 | 27,500,371 |
| 2024-10-31 | 3.920 | 3.990 | 3.900 | 3.940 | 3.858 | 23,294,974 |
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.