Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3.920 | 3.990 | 3.900 | 3.940 | 3.858 | 23,294,974 |
| 2024-10-30 | 4.030 | 4.040 | 3.860 | 3.920 | 3.839 | 38,301,360 |
| 2024-10-29 | 3.910 | 4.230 | 3.800 | 4.070 | 3.986 | 72,341,558 |
| 2024-10-28 | 3.870 | 3.960 | 3.850 | 3.960 | 3.878 | 22,560,963 |
| 2024-10-25 | 3.760 | 3.870 | 3.760 | 3.870 | 3.790 | 19,891,112 |
| 2024-10-24 | 3.810 | 3.810 | 3.710 | 3.760 | 3.682 | 17,038,700 |
| 2024-10-23 | 3.770 | 3.880 | 3.720 | 3.820 | 3.741 | 33,579,386 |
| 2024-10-22 | 3.610 | 3.770 | 3.600 | 3.770 | 3.692 | 30,104,202 |
| 2024-10-21 | 3.640 | 3.670 | 3.550 | 3.610 | 3.535 | 27,398,600 |
| 2024-10-18 | 3.580 | 3.680 | 3.510 | 3.610 | 3.535 | 31,095,724 |
| 2024-10-17 | 3.730 | 3.780 | 3.560 | 3.580 | 3.506 | 32,418,500 |
| 2024-10-16 | 3.690 | 3.800 | 3.670 | 3.720 | 3.643 | 24,123,145 |
| 2024-10-15 | 3.900 | 3.900 | 3.730 | 3.740 | 3.662 | 25,933,900 |
| 2024-10-14 | 3.840 | 3.950 | 3.840 | 3.900 | 3.819 | 15,360,807 |
| 2024-10-11 | 3.970 | 4.010 | 3.800 | 3.840 | 3.760 | 18,933,945 |
| 2024-10-10 | 3.900 | 4.080 | 3.830 | 3.970 | 3.888 | 27,347,989 |
| 2024-10-09 | 4.200 | 4.200 | 3.880 | 3.890 | 3.809 | 37,197,005 |
| 2024-10-08 | 4.430 | 4.430 | 4.040 | 4.280 | 4.191 | 59,072,876 |
| 2024-09-30 | 3.970 | 4.050 | 3.760 | 4.030 | 3.946 | 49,182,751 |
| 2024-09-27 | 3.710 | 3.830 | 3.640 | 3.730 | 3.653 | 32,619,400 |
| 2024-09-26 | 3.380 | 3.630 | 3.350 | 3.610 | 3.535 | 26,210,510 |
| 2024-09-25 | 3.390 | 3.490 | 3.370 | 3.400 | 3.330 | 26,175,000 |
| 2024-09-24 | 3.180 | 3.360 | 3.180 | 3.340 | 3.271 | 23,527,146 |
| 2024-09-23 | 3.200 | 3.220 | 3.170 | 3.180 | 3.114 | 9,575,200 |
| 2024-09-20 | 3.270 | 3.270 | 3.160 | 3.200 | 3.134 | 11,003,600 |
| 2024-09-19 | 3.240 | 3.310 | 3.190 | 3.270 | 3.202 | 14,225,755 |
| 2024-09-18 | 3.130 | 3.250 | 3.110 | 3.230 | 3.163 | 19,867,819 |
| 2024-09-13 | 3.120 | 3.190 | 3.100 | 3.120 | 3.055 | 12,952,075 |
| 2024-09-12 | 3.140 | 3.180 | 3.110 | 3.120 | 3.055 | 10,851,900 |
| 2024-09-11 | 3.190 | 3.260 | 3.120 | 3.150 | 3.085 | 16,121,900 |
| 2024-09-10 | 3.300 | 3.440 | 3.150 | 3.230 | 3.163 | 25,979,000 |
| 2024-09-09 | 3.230 | 3.360 | 3.170 | 3.310 | 3.241 | 26,991,293 |
| 2024-09-06 | 3.200 | 3.440 | 3.190 | 3.320 | 3.251 | 45,081,101 |
| 2024-09-05 | 3.090 | 3.190 | 3.080 | 3.190 | 3.124 | 14,648,000 |
| 2024-09-04 | 3.120 | 3.130 | 3.070 | 3.080 | 3.016 | 11,716,400 |
| 2024-09-03 | 3.170 | 3.190 | 3.120 | 3.130 | 3.065 | 9,145,000 |
| 2024-09-02 | 3.190 | 3.230 | 3.150 | 3.150 | 3.085 | 11,620,200 |
| 2024-08-30 | 3.150 | 3.250 | 3.100 | 3.200 | 3.134 | 16,208,800 |
| 2024-08-29 | 3.130 | 3.170 | 3.100 | 3.150 | 3.085 | 12,636,939 |
| 2024-08-28 | 3.090 | 3.170 | 3.080 | 3.130 | 3.065 | 9,364,600 |
| 2024-08-27 | 3.170 | 3.180 | 3.100 | 3.120 | 3.055 | 7,129,800 |
| 2024-08-26 | 3.130 | 3.190 | 3.110 | 3.170 | 3.104 | 15,020,300 |
| 2024-08-23 | 3.190 | 3.210 | 3.090 | 3.120 | 3.055 | 14,300,700 |
| 2024-08-22 | 3.220 | 3.240 | 3.180 | 3.190 | 3.124 | 10,198,700 |
| 2024-08-21 | 3.200 | 3.220 | 3.160 | 3.210 | 3.143 | 9,574,245 |
| 2024-08-20 | 3.270 | 3.290 | 3.200 | 3.220 | 3.153 | 12,265,600 |
| 2024-08-19 | 3.320 | 3.340 | 3.250 | 3.280 | 3.212 | 17,283,303 |
| 2024-08-16 | 3.420 | 3.440 | 3.350 | 3.360 | 3.290 | 13,719,753 |
| 2024-08-15 | 3.430 | 3.480 | 3.410 | 3.430 | 3.359 | 10,223,900 |
| 2024-08-14 | 3.500 | 3.510 | 3.420 | 3.430 | 3.359 | 8,104,302 |
| 2024-08-13 | 3.440 | 3.490 | 3.420 | 3.490 | 3.418 | 7,710,600 |
| 2024-08-12 | 3.500 | 3.530 | 3.430 | 3.450 | 3.378 | 11,278,470 |
| 2024-08-09 | 3.530 | 3.550 | 3.490 | 3.500 | 3.427 | 11,731,370 |
| 2024-08-08 | 3.440 | 3.570 | 3.400 | 3.510 | 3.437 | 18,134,300 |
| 2024-08-07 | 3.440 | 3.460 | 3.420 | 3.430 | 3.359 | 7,273,600 |
| 2024-08-06 | 3.440 | 3.470 | 3.400 | 3.450 | 3.378 | 9,755,400 |
| 2024-08-05 | 3.470 | 3.530 | 3.410 | 3.410 | 3.339 | 14,389,002 |
| 2024-08-02 | 3.490 | 3.560 | 3.460 | 3.490 | 3.418 | 16,254,500 |
| 2024-08-01 | 3.510 | 3.560 | 3.490 | 3.510 | 3.437 | 16,575,400 |
| 2024-07-31 | 3.400 | 3.530 | 3.370 | 3.520 | 3.447 | 24,058,500 |
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.