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 |
| 2026-09-24 | 3.490 | 3.530 | 3.430 | 3.440 | 3.440 | 17,417,876 |
| 2026-09-23 | 3.540 | 3.580 | 3.480 | 3.490 | 3.490 | 22,318,400 |
| 2026-09-22 | 3.530 | 3.570 | 3.520 | 3.570 | 3.570 | 19,620,178 |
| 2026-09-21 | 3.520 | 3.580 | 3.520 | 3.550 | 3.550 | 22,498,901 |
| 2026-09-18 | 3.540 | 3.590 | 3.510 | 3.530 | 3.530 | 22,053,802 |
| 2026-09-17 | 3.520 | 3.560 | 3.490 | 3.530 | 3.530 | 13,932,839 |
| 2026-09-16 | 3.480 | 3.580 | 3.450 | 3.540 | 3.540 | 20,603,200 |
| 2026-09-15 | 3.560 | 3.570 | 3.500 | 3.510 | 3.510 | 16,218,355 |
| 2026-09-14 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 13,314,457 |
| 2026-09-11 | 3.610 | 3.640 | 3.510 | 3.580 | 3.580 | 20,063,321 |
| 2026-09-10 | 3.680 | 3.690 | 3.620 | 3.650 | 3.650 | 16,729,100 |
| 2026-09-09 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 19,125,550 |
| 2026-09-08 | 3.670 | 3.750 | 3.640 | 3.710 | 3.710 | 24,702,452 |
| 2026-09-07 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 17,295,500 |
| 2026-09-04 | 3.660 | 3.730 | 3.600 | 3.620 | 3.620 | 18,569,401 |
| 2026-09-03 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 13,926,199 |
| 2026-09-02 | 3.690 | 3.700 | 3.620 | 3.670 | 3.670 | 16,020,500 |
| 2026-09-01 | 3.690 | 3.750 | 3.680 | 3.710 | 3.710 | 16,765,191 |
| 2026-08-31 | 3.710 | 3.730 | 3.670 | 3.700 | 3.700 | 17,453,300 |
| 2026-08-28 | 3.660 | 3.740 | 3.630 | 3.720 | 3.720 | 13,737,700 |
| 2026-08-27 | 3.630 | 3.680 | 3.600 | 3.670 | 3.670 | 13,915,200 |
| 2026-08-26 | 3.600 | 3.680 | 3.580 | 3.650 | 3.650 | 17,133,117 |
| 2026-08-25 | 3.540 | 3.620 | 3.510 | 3.600 | 3.600 | 15,995,500 |
| 2026-08-24 | 3.600 | 3.660 | 3.510 | 3.540 | 3.540 | 20,504,500 |
| 2026-08-21 | 3.490 | 3.620 | 3.430 | 3.610 | 3.610 | 26,915,703 |
| 2026-08-20 | 3.500 | 3.550 | 3.420 | 3.510 | 3.510 | 23,645,400 |
| 2026-08-19 | 3.700 | 3.710 | 3.440 | 3.470 | 3.470 | 43,963,523 |
| 2026-08-18 | 3.810 | 3.820 | 3.690 | 3.710 | 3.710 | 35,729,200 |
| 2026-08-17 | 3.820 | 3.840 | 3.650 | 3.790 | 3.790 | 30,423,388 |
| 2026-08-14 | 3.840 | 3.850 | 3.750 | 3.810 | 3.810 | 30,061,600 |
| 2026-08-13 | 3.870 | 3.880 | 3.800 | 3.810 | 3.810 | 16,894,200 |
| 2026-08-12 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 15,822,905 |
| 2026-08-11 | 3.820 | 3.880 | 3.780 | 3.810 | 3.810 | 17,597,600 |
| 2026-08-10 | 3.760 | 3.860 | 3.720 | 3.850 | 3.850 | 22,199,703 |
| 2026-08-07 | 3.740 | 3.760 | 3.660 | 3.760 | 3.760 | 18,491,121 |
| 2026-08-06 | 3.740 | 3.770 | 3.650 | 3.740 | 3.740 | 25,995,600 |
| 2026-08-05 | 3.730 | 3.790 | 3.700 | 3.760 | 3.760 | 20,946,718 |
| 2026-08-04 | 3.760 | 3.770 | 3.680 | 3.750 | 3.750 | 18,361,529 |
| 2026-08-03 | 3.580 | 3.770 | 3.580 | 3.730 | 3.730 | 30,757,523 |
| 2026-07-31 | 3.520 | 3.610 | 3.510 | 3.570 | 3.570 | 24,329,497 |
| 2026-07-30 | 3.530 | 3.680 | 3.450 | 3.510 | 3.510 | 26,932,923 |
| 2026-07-29 | 3.480 | 3.570 | 3.460 | 3.550 | 3.550 | 27,953,797 |
| 2026-07-28 | 3.440 | 3.510 | 3.440 | 3.480 | 3.480 | 17,928,800 |
| 2026-07-27 | 3.380 | 3.510 | 3.380 | 3.500 | 3.500 | 20,753,900 |
| 2026-07-24 | 3.510 | 3.530 | 3.380 | 3.390 | 3.390 | 22,679,077 |
Page 1 of 5 · 241 trading daysOlder →
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.