Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.340	40.060	37.820	39.950	35.649	25,648,559
2022-08-03	40.190	42.000	36.710	37.060	33.071	21,245,392
2022-08-02	36.580	41.610	36.500	39.480	35.230	17,192,655
2022-08-01	37.500	38.280	36.660	37.290	33.276	10,197,058
2022-07-29	34.840	37.980	34.770	37.250	33.240	15,441,472
2022-07-28	32.970	36.760	32.810	35.210	31.420	18,643,576
2022-07-27	32.540	33.770	31.260	32.680	29.162	14,699,140
2022-07-26	30.900	32.090	30.190	32.090	28.636	8,489,760
2022-07-25	30.200	31.740	30.030	30.900	27.574	12,014,181
2022-07-22	30.150	30.600	29.580	30.000	26.771	5,126,083
2022-07-21	30.500	30.500	29.800	30.000	26.771	7,491,566
2022-07-20	30.250	31.190	29.370	30.700	27.395	11,158,963
2022-07-19	28.400	30.970	27.560	30.310	27.047	16,399,181
2022-07-18	28.140	28.280	27.420	28.200	25.164	5,687,800
2022-07-15	28.500	28.990	27.960	28.140	25.111	5,812,053
2022-07-14	28.000	28.800	27.660	28.650	25.566	7,621,940
2022-07-13	26.780	28.480	26.530	28.080	25.057	7,855,301
2022-07-12	27.500	27.850	26.570	26.850	23.960	6,395,050
2022-07-11	27.720	28.250	27.480	27.860	24.861	7,554,093
2022-07-08	28.500	28.700	27.300	27.800	24.807	10,625,514
2022-07-07	28.000	29.000	27.350	28.180	25.146	16,004,730
2022-07-06	26.260	27.960	26.030	27.930	24.923	24,708,940
2022-07-05	24.920	25.090	23.970	24.440	21.809	6,761,600
2022-07-04	23.360	25.250	23.290	25.010	22.318	9,118,872
2022-07-01	23.500	23.940	23.090	23.390	20.872	3,694,420
2022-06-30	22.890	23.710	22.790	23.500	20.970	3,248,598
2022-06-29	23.450	23.990	22.750	22.790	20.337	4,068,277
2022-06-28	23.400	23.510	23.170	23.450	20.926	2,579,850
2022-06-27	23.600	23.740	23.160	23.400	20.881	2,495,150
2022-06-24	23.050	23.610	22.830	23.470	20.944	3,663,499
2022-06-23	22.540	22.900	22.150	22.820	20.363	3,133,533
2022-06-22	23.240	23.400	22.340	22.530	20.105	3,995,156
2022-06-21	23.110	23.550	22.900	23.240	20.738	3,077,379
2022-06-20	23.590	23.870	23.160	23.190	20.694	2,771,100
2022-06-17	22.860	23.530	22.740	23.490	20.961	3,367,950
2022-06-16	22.890	23.330	22.700	22.930	20.462	2,025,850
2022-06-15	23.200	23.350	22.850	23.100	20.613	1,980,631
2022-06-14	22.870	23.220	22.500	23.120	20.631	2,115,959
2022-06-13	22.580	23.240	22.490	23.230	20.729	2,824,498
2022-06-10	22.050	22.800	22.000	22.720	20.274	2,270,608
2022-06-09	22.290	22.460	22.000	22.150	19.766	1,373,524
2022-06-08	22.330	22.600	21.700	22.310	19.908	2,856,500
2022-06-07	22.590	22.760	22.160	22.350	19.944	1,801,150
2022-06-06	22.380	22.950	22.310	22.510	20.087	3,766,200
2022-06-02	21.990	22.690	21.610	22.460	20.042	3,073,537
2022-06-01	21.590	22.140	21.310	21.980	19.614	2,661,650
2022-05-31	21.200	21.600	21.030	21.520	19.203	2,993,750
2022-05-30	21.270	21.300	20.900	21.200	18.918	1,737,230
2022-05-27	20.780	21.290	20.660	20.950	18.695	2,270,729
2022-05-26	20.480	20.990	20.350	20.720	18.490	2,206,579
2022-05-25	20.510	20.650	20.220	20.340	18.150	1,635,100
2022-05-24	21.520	21.520	20.400	20.500	18.293	2,440,830
2022-05-23	21.150	21.510	20.910	21.360	19.061	2,835,749
2022-05-20	20.670	21.280	20.670	21.150	18.873	2,964,400
2022-05-19	20.050	20.650	20.030	20.560	18.347	2,116,850
2022-05-18	20.540	20.980	20.380	20.510	18.302	1,585,550
2022-05-17	20.760	20.830	20.030	20.530	18.320	2,193,358
2022-05-16	20.790	21.170	20.520	20.630	18.409	2,770,299
2022-05-13	21.050	21.330	20.790	21.090	18.463	1,485,450
2022-05-12	20.910	21.230	20.610	20.980	18.366	2,012,566

← NewerPage 18 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.