Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.400	32.570	31.120	31.250	27.886	10,594,043
2023-02-03	31.910	32.720	31.500	32.500	29.001	10,419,818
2023-02-02	32.300	33.620	31.730	31.990	28.546	15,182,134
2023-02-01	32.350	32.960	31.780	32.240	28.769	14,707,116
2023-01-31	30.550	33.490	30.100	32.400	28.912	19,066,262
2023-01-30	29.550	30.720	29.550	30.550	27.261	16,283,052
2023-01-20	29.370	29.870	28.660	29.110	25.976	10,142,915
2023-01-19	28.120	29.650	28.020	29.310	26.155	12,880,391
2023-01-18	27.670	28.350	27.470	28.130	25.102	5,565,296
2023-01-17	27.920	28.220	27.510	27.640	24.665	4,841,763
2023-01-16	27.680	28.070	27.240	27.740	24.754	6,569,666
2023-01-13	28.240	28.760	27.200	27.450	24.495	7,939,848
2023-01-12	28.400	28.710	28.150	28.250	25.209	3,874,831
2023-01-11	28.540	28.860	28.020	28.110	25.084	5,501,624
2023-01-10	28.300	28.870	28.050	28.400	25.343	6,203,812
2023-01-09	28.220	29.060	28.090	28.230	25.191	6,605,297
2023-01-06	27.870	28.540	27.770	28.190	25.155	6,428,567
2023-01-05	28.030	28.270	27.600	27.870	24.870	5,417,017
2023-01-04	27.710	28.280	27.500	28.120	25.093	7,321,641
2023-01-03	26.750	27.960	26.560	27.690	24.709	8,622,727
2022-12-30	26.850	27.110	26.660	26.730	23.853	3,516,500
2022-12-29	26.500	27.160	26.500	26.790	23.906	4,667,800
2022-12-28	26.740	26.940	26.360	26.720	23.844	4,716,963
2022-12-27	26.300	26.920	26.190	26.820	23.933	5,638,666
2022-12-26	24.980	26.270	24.730	26.230	23.406	6,823,927
2022-12-23	24.770	25.070	24.690	24.860	22.184	3,807,900
2022-12-22	25.780	25.880	24.890	24.910	22.229	5,073,804
2022-12-21	26.060	26.120	25.390	25.670	22.907	4,677,641
2022-12-20	26.010	26.350	25.880	26.210	23.389	3,688,865
2022-12-19	26.400	26.790	25.950	26.010	23.210	4,651,450
2022-12-16	27.280	27.400	26.390	26.450	23.603	7,149,020
2022-12-15	26.860	27.600	26.700	27.460	24.504	6,603,213
2022-12-14	27.120	27.580	26.770	26.920	24.022	5,417,917
2022-12-13	27.980	28.030	26.700	27.100	24.183	13,658,693
2022-12-12	28.280	28.560	27.420	27.970	24.959	10,499,775
2022-12-09	28.510	29.100	28.200	28.400	25.343	9,573,006
2022-12-08	28.610	29.080	28.030	28.460	25.396	8,023,794
2022-12-07	28.750	29.540	28.500	28.610	25.530	12,813,849
2022-12-06	28.290	29.200	27.730	28.680	25.593	11,984,407
2022-12-05	28.930	29.070	28.100	28.480	25.414	9,417,126
2022-12-02	28.200	29.400	27.810	28.850	25.744	10,956,475
2022-12-01	27.930	29.000	27.900	28.420	25.361	13,559,347
2022-11-30	28.400	28.400	27.020	27.640	24.665	11,119,817
2022-11-29	27.640	28.400	27.200	28.050	25.030	9,587,544
2022-11-28	27.020	27.940	26.900	27.680	24.700	10,239,046
2022-11-25	29.220	29.250	27.320	27.490	24.531	16,804,023
2022-11-24	28.230	30.090	28.100	29.480	26.307	16,159,812
2022-11-23	27.770	28.450	27.110	28.230	25.191	9,246,848
2022-11-22	27.780	28.280	27.300	27.770	24.781	8,093,751
2022-11-21	27.150	28.330	27.120	27.910	24.906	9,917,993
2022-11-18	27.700	28.250	27.110	27.350	24.406	8,052,690
2022-11-17	28.320	28.320	27.120	27.610	24.638	10,265,466
2022-11-16	28.980	29.360	28.100	28.300	25.254	9,775,113
2022-11-15	27.260	28.980	27.000	28.970	25.851	10,919,193
2022-11-14	27.930	28.090	26.950	27.130	24.210	11,086,851
2022-11-11	29.370	29.390	27.550	27.930	24.923	9,788,553
2022-11-10	29.350	29.410	28.200	28.400	25.343	7,135,399
2022-11-09	30.030	30.080	29.260	29.420	26.253	6,313,882
2022-11-08	31.580	31.580	29.690	30.000	26.771	10,204,710
2022-11-07	31.050	32.200	30.820	31.150	27.797	10,300,469

← NewerPage 16 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.