Puyang Huicheng Electronic Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.890	13.160	12.840	13.160	12.284	2,861,150
2024-07-25	12.730	13.050	12.630	12.850	11.995	2,767,385
2024-07-24	12.990	13.150	12.730	12.780	11.929	4,092,750
2024-07-23	13.470	13.550	13.010	13.010	12.144	3,725,300
2024-07-22	13.410	13.620	13.390	13.520	12.620	3,011,100
2024-07-19	13.180	13.660	13.160	13.490	12.592	4,167,800
2024-07-18	13.200	13.360	12.890	13.250	12.368	4,122,750
2024-07-17	13.500	13.550	13.300	13.300	12.415	3,210,200
2024-07-16	13.480	13.640	13.370	13.570	12.667	2,592,600
2024-07-15	13.830	13.850	13.530	13.570	12.667	3,145,500
2024-07-12	13.850	14.000	13.750	13.850	12.928	4,054,700
2024-07-11	13.770	14.000	13.630	13.950	13.021	5,847,700
2024-07-10	13.500	13.670	13.420	13.530	12.629	4,346,300
2024-07-09	13.060	13.580	12.930	13.520	12.620	5,311,350
2024-07-08	13.450	13.530	12.970	13.060	12.191	3,791,300
2024-07-05	13.180	13.540	13.120	13.450	12.555	3,610,200
2024-07-04	13.650	13.750	13.240	13.300	12.415	4,146,800
2024-07-03	13.760	13.840	13.550	13.630	12.723	4,209,900
2024-07-02	13.960	14.030	13.730	13.830	12.909	4,444,600
2024-07-01	13.800	14.040	13.540	13.950	13.021	5,210,100
2024-06-28	13.490	14.020	13.400	13.800	12.881	5,976,150
2024-06-27	13.970	14.050	13.510	13.550	12.648	6,365,100
2024-06-26	13.500	14.140	13.380	14.080	13.143	6,641,000
2024-06-25	13.660	13.770	13.380	13.580	12.676	7,287,300
2024-06-24	14.880	14.880	13.600	13.680	12.769	12,888,200
2024-06-21	14.900	15.100	14.770	14.880	13.889	6,596,200
2024-06-20	15.410	15.740	15.050	15.050	14.048	9,938,700
2024-06-19	16.010	16.100	15.560	15.570	14.533	11,481,114
2024-06-18	16.160	16.220	15.810	16.100	15.028	11,431,417
2024-06-17	15.910	16.290	15.830	16.100	15.028	7,954,080
2024-06-14	16.090	16.190	15.760	16.180	15.103	10,371,277
2024-06-13	16.040	16.780	16.010	16.340	15.252	15,450,899
2024-06-12	16.010	16.260	15.940	16.110	15.037	13,267,467
2024-06-11	15.650	16.310	15.370	16.300	15.215	18,560,978
2024-06-07	15.430	15.690	15.300	15.570	14.533	12,349,903
2024-06-06	15.430	15.700	15.000	15.250	14.235	12,364,828
2024-06-05	15.840	16.000	15.310	15.410	14.384	14,031,212
2024-06-04	16.160	16.230	15.460	16.000	14.935	17,985,329
2024-06-03	16.400	17.080	16.030	16.300	15.215	23,175,700
2024-05-31	17.210	17.880	16.510	16.700	15.588	37,673,844
2024-05-30	17.240	19.420	17.160	17.710	16.531	51,248,675
2024-05-29	16.800	17.930	16.300	17.700	16.522	45,463,261
2024-05-28	14.710	17.800	14.610	17.290	16.139	46,351,080
2024-05-27	14.400	14.830	14.260	14.830	13.843	7,880,047
2024-05-24	14.920	14.930	14.360	14.400	13.441	11,720,329
2024-05-23	15.060	15.450	14.850	14.970	13.973	11,471,448
2024-05-22	14.910	15.290	14.800	15.030	14.029	8,166,001
2024-05-21	15.150	15.680	14.880	15.160	14.151	10,744,316
2024-05-20	15.400	15.900	15.380	15.680	14.263	12,940,151
2024-05-17	15.140	15.530	15.140	15.360	13.972	9,519,226
2024-05-16	15.560	15.880	15.120	15.250	13.872	13,939,846
2024-05-15	15.520	16.190	15.310	15.620	14.208	17,708,344
2024-05-14	16.870	16.990	15.620	15.830	14.399	30,037,190
2024-05-13	16.890	17.660	16.220	17.620	16.027	33,573,230
2024-05-10	17.260	18.390	16.740	16.990	15.454	41,199,972
2024-05-09	17.000	17.100	15.490	15.530	14.126	20,409,869
2024-05-08	15.180	15.390	14.810	14.830	13.490	9,914,943
2024-05-07	14.740	15.350	14.740	15.350	13.963	11,334,484
2024-05-06	14.490	14.880	14.310	14.820	13.480	8,144,694
2024-04-30	14.200	14.350	14.030	14.240	12.953	5,487,055

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.2000 CNY
2026-05-21	0.2000 CNY
2025-09-11	0.2000 CNY
2025-05-30	0.2000 CNY
2024-12-27	0.2000 CNY
2024-05-21	0.4000 CNY
2023-05-22	0.4000 CNY
2022-05-16	0.4000 CNY
2021-04-30	0.2000 CNY
2020-04-29	0.2000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.