Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.420	20.460	19.980	20.020	18.210	3,293,008
2023-07-31	20.100	20.420	20.010	20.400	18.556	3,756,274
2023-07-28	19.770	20.010	19.510	19.990	18.183	3,055,445
2023-07-27	20.100	20.250	19.700	19.740	17.956	3,468,548
2023-07-26	20.500	20.560	19.950	20.000	18.192	2,928,700
2023-07-25	19.880	20.780	19.850	20.440	18.592	5,634,573
2023-07-24	19.970	20.110	19.600	19.720	17.938	3,109,663
2023-07-21	20.350	20.490	19.940	19.950	18.147	4,444,400
2023-07-20	20.730	20.790	20.340	20.360	18.520	4,206,861
2023-07-19	21.000	21.080	20.600	20.710	18.838	5,871,728
2023-07-18	20.900	21.200	20.790	21.130	19.220	5,843,643
2023-07-17	21.210	21.290	20.690	20.930	19.038	4,717,195
2023-07-14	20.700	21.490	20.700	21.000	19.102	7,790,996
2023-07-13	20.410	20.650	20.340	20.610	18.747	3,518,674
2023-07-12	20.400	20.580	20.210	20.310	18.474	2,963,378
2023-07-11	20.200	20.380	19.970	20.370	18.529	3,466,835
2023-07-10	20.110	20.400	20.020	20.180	18.356	2,917,325
2023-07-07	20.330	20.400	20.060	20.100	18.283	2,099,867
2023-07-06	20.410	20.580	20.220	20.360	18.520	2,633,309
2023-07-05	20.500	20.750	20.430	20.510	18.656	2,794,800
2023-07-04	20.450	20.640	20.410	20.550	18.693	2,839,900
2023-07-03	20.680	20.850	20.460	20.530	18.674	3,926,433
2023-06-30	19.990	20.660	19.850	20.560	18.702	6,196,195
2023-06-29	19.710	20.240	19.580	19.900	18.101	3,838,246
2023-06-28	19.860	19.900	19.290	19.700	17.919	3,098,406
2023-06-27	19.270	20.100	19.250	19.940	18.138	3,707,851
2023-06-26	19.500	19.690	19.140	19.330	17.583	3,150,720
2023-06-21	20.090	20.180	19.600	19.650	17.874	3,373,714
2023-06-20	20.150	20.290	19.720	20.100	18.283	5,015,993
2023-06-19	19.880	20.330	19.780	20.200	18.374	5,698,864
2023-06-16	19.840	19.990	19.680	19.950	18.147	4,405,112
2023-06-15	19.150	20.020	19.030	19.830	18.038	6,996,886
2023-06-14	19.690	19.710	19.130	19.140	17.410	4,894,619
2023-06-13	19.640	19.850	19.520	19.680	17.901	2,789,532
2023-06-12	19.850	19.850	19.390	19.630	17.856	4,156,938
2023-06-09	19.870	20.050	19.530	19.760	17.974	2,910,934
2023-06-08	20.220	20.350	19.750	19.900	18.101	3,936,549
2023-06-07	20.510	20.650	20.130	20.200	18.374	3,451,239
2023-06-06	21.210	21.310	20.480	20.510	18.656	5,280,565
2023-06-05	21.590	21.620	21.270	21.310	19.384	3,306,815
2023-06-02	21.210	21.630	21.100	21.590	19.639	4,550,331
2023-06-01	20.690	21.550	20.690	21.140	19.229	5,409,701
2023-05-31	20.920	21.080	20.520	20.690	18.820	3,688,921
2023-05-30	21.090	21.300	20.870	21.030	19.129	2,724,164
2023-05-29	21.000	21.260	20.720	21.190	19.275	4,330,007
2023-05-26	21.440	21.440	20.870	21.010	19.111	4,397,042
2023-05-25	21.460	21.680	21.120	21.440	19.502	4,435,274
2023-05-24	21.000	21.750	20.870	21.600	19.648	6,478,186
2023-05-23	21.000	21.320	20.870	21.020	19.120	3,924,856
2023-05-22	20.810	21.020	20.660	21.010	19.111	3,435,403
2023-05-19	20.800	21.170	20.740	21.080	18.811	3,347,067
2023-05-18	21.110	21.180	20.810	20.870	18.623	3,335,945
2023-05-17	20.690	21.100	20.630	21.100	18.829	2,961,924
2023-05-16	20.840	21.120	20.760	20.800	18.561	3,875,243
2023-05-15	20.480	20.850	20.360	20.830	18.588	3,433,790
2023-05-12	20.650	20.920	20.380	20.410	18.213	3,013,319
2023-05-11	20.860	21.130	20.660	20.710	18.481	3,675,053
2023-05-10	20.380	21.040	20.340	20.840	18.597	4,140,261
2023-05-09	20.720	20.840	20.360	20.480	18.275	4,658,178
2023-05-08	20.760	20.870	20.570	20.710	18.481	3,842,176

← NewerPage 14 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.