Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.200	31.630	29.050	31.060	27.716	14,935,188
2022-11-03	28.400	29.730	28.380	29.130	25.994	12,713,099
2022-11-02	28.280	29.060	27.610	28.830	25.727	15,103,121
2022-11-01	28.010	28.350	27.520	28.270	25.227	8,821,404
2022-10-31	27.450	29.000	27.440	28.130	25.102	8,894,830
2022-10-28	29.160	29.570	28.090	28.350	25.298	10,093,150
2022-10-27	30.800	31.480	29.000	29.170	26.030	13,902,586
2022-10-26	32.160	32.370	30.600	30.810	27.493	13,120,563
2022-10-25	31.330	32.740	30.360	32.150	28.689	11,932,844
2022-10-24	33.250	33.600	29.320	31.660	28.252	23,183,231
2022-10-21	33.900	34.800	33.230	34.580	30.858	8,149,900
2022-10-20	35.330	35.750	33.710	33.900	30.251	11,558,036
2022-10-19	36.510	36.990	35.700	35.770	31.919	9,459,807
2022-10-18	36.800	37.580	36.240	36.980	32.999	5,913,955
2022-10-17	36.650	37.280	35.530	36.710	32.758	6,671,250
2022-10-14	36.570	37.430	35.720	37.200	33.195	7,087,280
2022-10-13	35.490	37.200	35.060	36.490	32.562	10,967,859
2022-10-12	32.970	35.800	32.500	35.450	31.634	11,821,650
2022-10-11	32.750	33.330	31.980	32.840	29.305	5,921,668
2022-10-10	33.340	33.890	31.900	32.050	28.600	11,362,142
2022-09-30	35.500	35.760	33.230	33.440	29.840	8,709,166
2022-09-29	35.710	36.400	34.900	35.400	31.589	8,948,643
2022-09-28	39.790	40.360	34.800	35.150	31.366	14,461,341
2022-09-27	38.800	40.440	38.300	39.530	35.275	10,826,289
2022-09-26	37.300	39.080	36.900	38.100	33.999	7,594,838
2022-09-23	38.530	39.030	37.000	37.600	33.552	8,620,145
2022-09-22	38.200	39.890	37.450	38.990	34.793	8,380,143
2022-09-21	38.930	39.680	37.440	38.550	34.400	8,459,230
2022-09-20	38.420	39.540	37.680	38.920	34.730	8,985,175
2022-09-19	37.920	39.900	37.100	37.380	33.356	9,937,251
2022-09-16	37.900	38.560	37.250	37.700	33.642	7,230,503
2022-09-15	41.000	41.100	36.950	37.710	33.651	13,022,230
2022-09-14	40.500	41.970	40.200	40.410	36.060	7,877,764
2022-09-13	41.830	42.750	41.110	41.690	37.202	6,432,476
2022-09-09	43.020	43.320	40.910	41.950	37.434	8,396,878
2022-09-08	41.000	44.280	40.820	43.090	38.451	14,830,211
2022-09-07	39.390	42.000	39.300	41.300	36.854	11,308,313
2022-09-06	38.700	40.550	38.250	39.840	35.551	12,658,608
2022-09-05	36.400	38.790	36.400	38.240	34.124	17,045,268
2022-09-02	36.000	37.180	34.810	36.400	32.482	11,172,858
2022-09-01	35.000	36.480	34.280	35.500	31.678	14,566,828
2022-08-31	37.490	37.490	33.990	34.470	30.759	21,576,159
2022-08-30	39.510	39.660	37.150	37.480	33.445	16,174,567
2022-08-29	38.800	40.880	38.510	39.330	35.096	10,719,301
2022-08-26	40.210	41.660	39.510	39.960	35.658	12,502,940
2022-08-25	42.020	43.300	39.710	40.750	36.363	20,334,202
2022-08-24	43.030	43.560	41.320	41.950	37.434	19,308,867
2022-08-23	41.170	42.220	40.310	41.720	37.229	13,776,993
2022-08-22	41.050	41.900	39.930	40.900	36.497	14,936,796
2022-08-19	43.370	43.700	40.780	41.050	36.631	17,610,479
2022-08-18	42.640	44.860	41.770	43.180	38.532	22,644,254
2022-08-17	48.200	48.350	42.500	43.500	38.817	34,558,037
2022-08-16	47.300	48.380	44.500	47.000	41.941	23,965,648
2022-08-15	45.000	48.000	44.600	45.400	40.513	19,706,427
2022-08-12	47.900	49.490	43.500	44.400	39.620	19,328,409
2022-08-11	47.800	48.210	45.960	47.800	42.654	13,310,051
2022-08-10	45.400	49.300	45.310	47.000	41.941	21,903,929
2022-08-09	45.310	47.700	43.550	45.050	40.200	23,362,720
2022-08-08	40.480	47.050	39.550	46.660	41.637	27,842,582
2022-08-05	41.230	41.290	35.170	39.210	34.989	16,678,834

← NewerPage 17 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.