Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.460	14.990	14.300	14.920	13.571	2,495,300
2024-01-24	14.560	14.590	13.880	14.490	13.180	2,401,400
2024-01-23	14.380	14.620	14.080	14.400	13.098	1,927,300
2024-01-22	15.320	15.380	14.170	14.380	13.080	3,004,673
2024-01-19	15.580	15.800	15.400	15.400	14.008	1,565,683
2024-01-18	15.800	15.920	15.150	15.630	14.217	4,060,706
2024-01-17	16.350	16.350	15.880	15.920	14.481	1,877,694
2024-01-16	16.280	16.430	16.080	16.350	14.872	1,737,544
2024-01-15	16.470	16.600	16.290	16.300	14.827	1,666,500
2024-01-12	16.520	16.820	16.410	16.530	15.036	2,176,100
2024-01-11	16.380	16.670	16.220	16.550	15.054	2,304,912
2024-01-10	16.170	16.580	16.040	16.380	14.899	2,674,550
2024-01-09	16.060	16.440	15.990	16.340	14.863	3,202,806
2024-01-08	16.660	16.680	16.000	16.000	14.554	3,918,700
2024-01-05	16.880	17.150	16.620	16.700	15.191	2,652,979
2024-01-04	17.380	17.380	16.910	16.910	15.382	4,078,767
2024-01-03	17.170	17.520	17.060	17.390	15.818	5,848,600
2024-01-02	17.380	17.440	17.190	17.220	15.664	3,172,631
2023-12-29	16.680	17.520	16.680	17.450	15.873	6,236,382
2023-12-28	16.050	16.780	16.050	16.770	15.254	4,158,785
2023-12-27	16.200	16.230	15.940	16.130	14.672	1,773,300
2023-12-26	16.320	16.320	16.100	16.150	14.690	1,505,442
2023-12-25	16.240	16.360	16.170	16.260	14.790	941,670
2023-12-22	16.360	16.490	16.160	16.170	14.708	2,032,399
2023-12-21	16.280	16.450	15.910	16.340	14.863	2,395,193
2023-12-20	16.400	16.630	16.290	16.300	14.827	1,893,409
2023-12-19	16.100	16.370	16.070	16.330	14.854	2,054,929
2023-12-18	16.630	16.630	16.000	16.100	14.645	3,682,736
2023-12-15	16.810	16.900	16.590	16.640	15.136	1,712,400
2023-12-14	16.900	17.000	16.810	16.810	15.291	1,717,465
2023-12-13	16.910	16.970	16.750	16.870	15.345	1,605,800
2023-12-12	16.880	17.000	16.800	16.910	15.382	1,846,222
2023-12-11	16.730	16.980	16.450	16.970	15.436	2,592,157
2023-12-08	16.720	16.910	16.660	16.690	15.181	1,888,550
2023-12-07	16.850	16.930	16.700	16.790	15.272	2,244,094
2023-12-06	16.700	17.180	16.700	16.940	15.409	2,472,330
2023-12-05	17.210	17.210	16.770	16.780	15.263	3,190,650
2023-12-04	17.170	17.340	17.070	17.250	15.691	2,756,600
2023-12-01	17.280	17.340	16.900	17.240	15.682	4,305,183
2023-11-30	18.000	18.080	17.010	17.240	15.682	10,315,200
2023-11-29	17.600	18.510	17.470	18.090	16.455	10,522,563
2023-11-28	17.240	17.650	17.240	17.550	15.964	2,595,505
2023-11-27	17.270	17.400	17.050	17.330	15.764	2,477,864
2023-11-24	17.690	17.740	17.270	17.300	15.736	3,657,062
2023-11-23	17.670	17.860	17.630	17.740	16.137	2,218,554
2023-11-22	17.900	18.090	17.630	17.670	16.073	3,562,012
2023-11-21	18.400	18.400	17.940	17.990	16.364	3,908,001
2023-11-20	18.210	18.400	17.920	18.360	16.701	4,237,506
2023-11-17	17.880	18.220	17.850	18.220	16.573	3,447,550
2023-11-16	18.240	18.250	17.960	17.960	16.337	2,857,612
2023-11-15	18.150	18.360	18.120	18.290	16.637	4,327,152
2023-11-14	18.010	18.180	17.900	18.010	16.382	3,022,685
2023-11-13	17.820	18.090	17.810	18.090	16.455	3,284,300
2023-11-10	17.930	18.000	17.760	17.840	16.228	2,600,900
2023-11-09	17.980	18.280	17.910	18.040	16.409	4,469,954
2023-11-08	17.900	18.180	17.710	17.980	16.355	3,961,317
2023-11-07	17.970	18.000	17.730	17.930	16.309	2,524,600
2023-11-06	17.590	18.000	17.590	17.970	16.346	4,409,794
2023-11-03	17.240	17.540	17.210	17.520	15.936	2,390,400
2023-11-02	17.650	17.730	17.150	17.210	15.654	2,472,680

← NewerPage 12 of 21 · 1,219 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.