Puyang Refractories Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.230 | 3.280 | 3.110 | 3.270 | 3.270 | 30,160,400 |
| 2026-10-22 | 3.260 | 3.410 | 3.260 | 3.270 | 3.270 | 27,291,400 |
| 2026-10-21 | 3.280 | 3.370 | 3.280 | 3.350 | 3.350 | 22,439,927 |
| 2026-10-20 | 3.230 | 3.300 | 3.230 | 3.280 | 3.280 | 13,902,700 |
| 2026-10-19 | 3.230 | 3.280 | 3.200 | 3.250 | 3.250 | 16,789,979 |
| 2026-10-16 | 3.300 | 3.300 | 3.210 | 3.240 | 3.240 | 16,481,300 |
| 2026-10-15 | 3.290 | 3.290 | 3.190 | 3.200 | 3.200 | 21,411,289 |
| 2026-10-14 | 3.390 | 3.410 | 3.340 | 3.340 | 3.340 | 14,958,800 |
| 2026-10-13 | 3.370 | 3.420 | 3.290 | 3.410 | 3.410 | 17,989,665 |
| 2026-10-12 | 3.480 | 3.500 | 3.380 | 3.390 | 3.390 | 18,537,771 |
| 2026-10-09 | 3.410 | 3.510 | 3.360 | 3.500 | 3.500 | 23,499,146 |
| 2026-10-08 | 3.400 | 3.550 | 3.390 | 3.440 | 3.440 | 22,246,600 |
| 2026-09-30 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 13,052,600 |
| 2026-09-29 | 3.390 | 3.440 | 3.340 | 3.410 | 3.410 | 14,408,092 |
| 2026-09-28 | 3.420 | 3.440 | 3.330 | 3.370 | 3.370 | 17,228,899 |
Page 1 of 1 · 15 trading days
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.