Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.710	17.790	17.480	17.600	16.009	1,952,836
2023-10-31	17.880	18.000	17.480	17.580	15.991	3,556,086
2023-10-30	17.200	18.050	17.190	17.900	16.282	4,799,819
2023-10-27	16.770	17.460	16.410	17.340	15.773	3,641,383
2023-10-26	17.000	17.000	16.550	16.900	15.372	2,464,700
2023-10-25	17.000	17.190	16.930	17.040	15.500	2,114,513
2023-10-24	16.300	16.910	16.260	16.890	15.363	3,234,117
2023-10-23	16.870	16.870	16.110	16.230	14.763	2,965,947
2023-10-20	17.130	17.310	16.830	16.830	15.309	2,219,448
2023-10-19	17.010	17.520	17.000	17.120	15.573	2,258,312
2023-10-18	17.640	17.640	17.110	17.110	15.563	2,630,900
2023-10-17	17.640	17.700	17.440	17.650	16.055	2,509,112
2023-10-16	18.090	18.090	17.420	17.540	15.955	4,046,776
2023-10-13	17.980	18.120	17.810	18.070	16.437	2,796,830
2023-10-12	17.830	18.070	17.760	18.070	16.437	3,673,286
2023-10-11	17.770	17.970	17.580	17.820	16.209	3,597,062
2023-10-10	17.800	18.020	17.660	17.740	16.137	2,643,997
2023-10-09	18.080	18.080	17.500	17.760	16.155	3,553,451
2023-09-28	17.830	18.050	17.760	17.990	16.364	2,864,174
2023-09-27	17.350	17.810	17.300	17.710	16.109	3,501,746
2023-09-26	17.730	17.730	17.360	17.360	15.791	2,500,847
2023-09-25	17.770	17.780	17.490	17.660	16.064	2,893,650
2023-09-22	17.280	17.730	17.200	17.730	16.127	2,968,958
2023-09-21	17.480	17.620	17.280	17.350	15.782	1,987,300
2023-09-20	17.570	17.730	17.460	17.480	15.900	2,415,839
2023-09-19	17.880	17.930	17.510	17.560	15.973	2,830,900
2023-09-18	17.840	18.080	17.630	17.860	16.246	2,840,767
2023-09-15	17.870	18.080	17.620	17.840	16.228	2,881,850
2023-09-14	18.090	18.090	17.700	17.870	16.255	2,941,001
2023-09-13	18.150	18.330	17.860	18.070	16.437	3,336,417
2023-09-12	18.280	18.370	18.090	18.150	16.509	3,173,410
2023-09-11	18.250	18.600	18.020	18.340	16.682	4,975,661
2023-09-08	17.890	18.540	17.890	18.220	16.573	4,397,299
2023-09-07	18.560	18.560	18.000	18.000	16.373	5,687,664
2023-09-06	17.750	18.770	17.730	18.630	16.946	9,590,175
2023-09-05	17.640	18.030	17.600	17.900	16.282	4,518,284
2023-09-04	17.330	17.650	17.290	17.650	16.055	4,056,350
2023-09-01	17.400	17.530	17.120	17.280	15.718	3,081,821
2023-08-31	17.210	17.560	17.080	17.370	15.800	4,014,687
2023-08-30	17.170	17.590	17.150	17.200	15.645	4,518,031
2023-08-29	16.660	17.230	16.510	17.170	15.618	5,895,918
2023-08-28	17.850	18.000	16.400	16.580	15.081	5,814,519
2023-08-25	17.010	17.170	16.750	16.810	15.291	2,937,624
2023-08-24	16.960	17.310	16.790	17.170	15.618	3,535,986
2023-08-23	17.460	17.460	16.950	16.950	15.418	2,173,218
2023-08-22	17.500	17.680	16.990	17.460	15.882	3,550,463
2023-08-21	17.500	17.780	17.440	17.490	15.909	1,742,723
2023-08-18	17.830	17.950	17.510	17.590	16.000	2,487,265
2023-08-17	17.600	17.820	17.360	17.810	16.200	2,398,821
2023-08-16	17.770	17.950	17.550	17.580	15.991	2,371,076
2023-08-15	17.730	18.050	17.670	17.840	16.228	3,344,999
2023-08-14	17.800	17.920	17.390	17.730	16.127	5,391,482
2023-08-11	19.300	19.300	17.940	18.000	16.373	10,740,551
2023-08-10	19.250	19.380	19.190	19.360	17.610	1,936,310
2023-08-09	19.350	19.460	19.130	19.250	17.510	2,439,519
2023-08-08	19.580	19.590	19.260	19.470	17.710	2,565,019
2023-08-07	20.150	20.150	19.470	19.510	17.747	4,512,336
2023-08-04	19.960	20.220	19.950	20.050	18.238	2,607,834
2023-08-03	19.950	20.050	19.820	19.940	18.138	2,108,834
2023-08-02	20.020	20.150	19.930	20.050	18.238	1,934,000

← NewerPage 13 of 21 · 1,212 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.