Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.160	21.190	20.460	20.620	18.400	5,176,681
2023-05-04	21.140	21.410	20.900	21.040	18.775	4,505,442
2023-04-28	21.310	21.560	21.140	21.360	19.061	4,969,039
2023-04-27	21.290	21.560	21.170	21.430	19.123	5,792,928
2023-04-26	21.000	21.630	20.870	21.480	19.168	10,923,672
2023-04-25	22.200	22.290	21.050	21.210	18.927	7,774,701
2023-04-24	22.290	22.560	22.070	22.310	19.908	4,563,450
2023-04-21	23.180	23.320	22.220	22.230	19.837	6,981,432
2023-04-20	23.400	23.530	22.910	23.240	20.738	7,949,339
2023-04-19	24.110	24.140	23.510	23.590	21.051	6,425,404
2023-04-18	24.280	24.370	24.030	24.100	21.506	3,621,510
2023-04-17	24.300	24.850	24.180	24.280	21.666	6,516,721
2023-04-14	24.140	24.330	23.830	24.190	21.586	7,720,725
2023-04-13	25.180	25.190	23.920	24.090	21.497	12,428,315
2023-04-12	25.900	26.080	24.970	25.010	22.318	11,087,948
2023-04-11	26.300	26.400	25.820	25.970	23.174	4,555,813
2023-04-10	27.030	27.200	26.150	26.180	23.362	7,670,345
2023-04-07	27.360	27.720	27.030	27.200	24.272	6,656,853
2023-04-06	27.200	27.410	26.700	27.330	24.388	7,711,252
2023-04-04	27.350	27.660	27.050	27.190	24.263	8,539,462
2023-04-03	26.350	27.390	26.350	27.080	24.165	10,669,213
2023-03-31	26.150	26.840	26.060	26.340	23.505	6,652,384
2023-03-30	26.150	26.190	25.700	25.920	23.130	4,646,465
2023-03-29	26.090	26.430	25.990	26.140	23.326	3,615,958
2023-03-28	26.810	26.870	26.000	26.060	23.255	6,077,868
2023-03-27	26.340	27.070	26.330	26.770	23.888	7,746,306
2023-03-24	26.300	26.700	26.070	26.270	23.442	5,997,793
2023-03-23	26.600	26.800	26.130	26.270	23.442	5,300,269
2023-03-22	26.560	26.840	26.290	26.560	23.701	4,621,169
2023-03-21	25.980	26.660	25.970	26.480	23.629	4,817,478
2023-03-20	26.150	26.150	25.300	26.000	23.201	7,657,928
2023-03-17	26.550	26.550	25.900	26.150	23.335	5,264,119
2023-03-16	26.810	27.000	26.190	26.250	23.424	4,152,924
2023-03-15	27.140	27.650	26.870	27.010	24.102	5,129,304
2023-03-14	27.290	27.290	26.450	26.990	24.085	5,124,986
2023-03-13	27.220	27.400	26.800	27.280	24.343	4,174,532
2023-03-10	27.800	27.840	27.250	27.310	24.370	4,698,223
2023-03-09	28.030	28.340	27.720	27.880	24.879	4,983,097
2023-03-08	27.150	28.070	27.050	27.800	24.807	5,836,007
2023-03-07	27.950	27.950	27.200	27.200	24.272	5,160,303
2023-03-06	27.860	28.000	27.140	27.950	24.941	6,880,362
2023-03-03	28.000	28.600	27.960	27.980	24.968	4,579,904
2023-03-02	29.570	29.770	28.110	28.130	25.102	9,798,617
2023-03-01	29.170	29.700	29.070	29.570	26.387	4,105,172
2023-02-28	29.500	29.650	28.870	29.160	26.021	4,641,641
2023-02-27	29.150	29.670	28.930	29.430	26.262	5,115,475
2023-02-24	29.650	30.400	29.010	29.240	26.092	6,031,932
2023-02-23	29.350	30.200	29.060	29.740	26.539	8,549,627
2023-02-22	29.150	29.360	29.010	29.110	25.976	3,878,077
2023-02-21	29.360	29.400	28.940	29.290	26.137	4,656,598
2023-02-20	28.880	29.320	28.680	29.230	26.083	5,171,746
2023-02-17	29.370	29.800	28.880	28.930	25.816	6,810,507
2023-02-16	30.600	30.700	29.250	29.500	26.324	9,101,808
2023-02-15	30.750	30.950	30.160	30.460	27.181	7,934,473
2023-02-14	30.260	31.180	30.110	30.860	27.538	8,650,404
2023-02-13	30.790	30.800	29.960	30.300	27.038	10,228,042
2023-02-10	31.240	31.450	30.500	30.660	27.360	6,143,687
2023-02-09	31.010	31.470	30.860	31.250	27.886	6,151,547
2023-02-08	31.360	31.800	31.060	31.130	27.779	5,305,956
2023-02-07	31.290	31.490	30.750	31.310	27.940	6,520,409

← NewerPage 15 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.