Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.760	14.250	13.750	14.240	12.953	6,317,279
2024-04-26	13.260	13.790	13.260	13.760	12.516	5,533,400
2024-04-25	13.270	13.590	13.160	13.360	12.152	4,267,543
2024-04-24	13.250	13.360	12.970	13.290	12.089	5,276,090
2024-04-23	13.700	13.760	13.110	13.370	12.162	5,593,202
2024-04-22	13.550	13.780	13.400	13.650	12.416	4,759,705
2024-04-19	13.250	13.940	13.140	13.760	12.516	7,659,964
2024-04-18	13.400	13.630	13.200	13.370	12.162	5,022,837
2024-04-17	13.000	13.530	13.000	13.450	12.234	5,893,827
2024-04-16	13.120	13.150	12.520	12.830	11.670	6,709,000
2024-04-15	13.560	13.680	12.950	13.160	11.971	7,992,720
2024-04-12	13.320	13.950	13.220	13.680	12.444	8,553,725
2024-04-11	13.460	13.650	13.280	13.320	12.116	5,490,600
2024-04-10	14.200	14.200	13.340	13.530	12.307	8,541,500
2024-04-09	14.080	14.350	13.980	14.190	12.907	6,305,106
2024-04-08	14.570	14.710	14.010	14.080	12.807	9,490,619
2024-04-03	14.540	14.870	14.250	14.570	13.253	11,729,258
2024-04-02	14.670	14.900	14.320	14.550	13.235	17,819,853
2024-04-01	12.980	15.620	12.910	14.820	13.480	22,731,335
2024-03-29	12.780	13.020	12.600	13.020	11.843	1,524,826
2024-03-28	12.640	12.960	12.610	12.800	11.643	3,447,549
2024-03-27	13.160	13.170	12.640	12.640	11.498	3,722,298
2024-03-26	13.190	13.380	12.900	13.180	11.989	4,231,677
2024-03-25	13.700	13.750	13.190	13.190	11.998	5,087,043
2024-03-22	14.100	14.190	13.720	13.750	12.507	4,798,309
2024-03-21	14.340	14.380	14.040	14.100	12.826	5,262,038
2024-03-20	14.130	14.300	13.970	14.260	12.971	6,402,384
2024-03-19	14.090	14.240	14.060	14.110	12.835	4,769,057
2024-03-18	13.980	14.170	13.920	14.160	12.880	3,544,651
2024-03-15	13.750	13.960	13.610	13.960	12.698	3,781,677
2024-03-14	14.030	14.150	13.630	13.810	12.562	3,832,474
2024-03-13	14.050	14.150	13.860	14.020	12.753	2,900,496
2024-03-12	14.080	14.200	13.850	14.020	12.753	4,804,867
2024-03-11	13.690	14.020	13.600	14.010	12.744	3,593,855
2024-03-08	13.550	13.770	13.400	13.620	12.389	3,158,460
2024-03-07	13.750	13.930	13.580	13.600	12.371	3,416,750
2024-03-06	13.680	13.980	13.610	13.770	12.525	4,288,627
2024-03-05	13.880	13.950	13.620	13.700	12.462	4,189,005
2024-03-04	14.160	14.290	13.750	14.000	12.735	4,423,291
2024-03-01	14.280	14.440	14.030	14.180	12.898	5,554,564
2024-02-29	13.270	13.990	13.190	13.990	12.726	4,989,202
2024-02-28	14.050	14.600	13.350	13.380	12.171	6,993,800
2024-02-27	13.750	14.100	13.650	14.090	12.816	3,837,507
2024-02-26	13.670	14.100	13.640	13.820	12.571	4,983,133
2024-02-23	13.340	13.680	13.150	13.670	12.434	4,031,998
2024-02-22	13.150	13.390	13.120	13.330	12.125	3,440,148
2024-02-21	12.970	13.570	12.960	13.170	11.980	3,591,856
2024-02-20	13.220	13.240	12.870	13.170	11.980	2,150,209
2024-02-19	13.100	13.250	12.920	13.140	11.952	4,369,043
2024-02-08	11.840	12.970	11.700	12.930	11.761	5,856,402
2024-02-07	11.600	12.150	11.550	11.750	10.688	4,180,426
2024-02-06	10.580	12.040	10.320	11.620	10.570	5,758,028
2024-02-05	11.880	12.050	10.500	10.760	9.787	5,779,452
2024-02-02	13.130	13.130	11.620	12.100	11.006	4,339,151
2024-02-01	13.000	13.320	12.860	12.950	11.780	1,453,450
2024-01-31	13.530	13.780	12.990	13.000	11.825	2,905,260
2024-01-30	14.240	14.250	13.670	13.700	12.462	1,740,613
2024-01-29	14.710	14.870	14.210	14.210	12.926	1,563,420
2024-01-26	14.900	14.980	14.590	14.670	13.344	2,109,820
2024-01-25	14.460	14.990	14.300	14.920	13.571	2,495,300

← NewerPage 11 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.