Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.770	21.270	20.700	20.900	18.296	2,871,676
2022-05-10	20.020	20.850	19.710	20.790	18.200	2,799,856
2022-05-09	20.280	20.530	20.000	20.270	17.745	2,362,781
2022-05-06	20.010	20.900	20.010	20.440	17.894	3,874,400
2022-05-05	20.450	20.920	20.300	20.880	18.279	4,751,902
2022-04-29	20.790	21.060	19.760	20.910	18.305	5,053,292
2022-04-28	19.550	20.110	19.200	19.970	17.482	3,244,016
2022-04-27	18.490	19.800	18.320	19.630	17.185	4,070,671
2022-04-26	19.110	19.690	18.480	18.720	16.388	5,104,726
2022-04-25	21.400	21.410	18.880	18.980	16.616	5,543,063
2022-04-22	21.820	22.180	21.520	21.760	19.049	2,358,013
2022-04-21	23.000	23.370	21.950	22.150	19.391	2,525,700
2022-04-20	23.480	23.780	22.830	23.180	20.292	2,532,121
2022-04-19	23.150	23.830	23.100	23.650	20.704	2,011,071
2022-04-18	23.100	23.420	22.320	23.410	20.494	2,701,200
2022-04-15	23.820	23.900	23.000	23.090	20.214	2,557,744
2022-04-14	23.600	24.080	23.440	23.880	20.905	2,113,750
2022-04-13	24.270	24.300	23.370	23.400	20.485	2,067,000
2022-04-12	23.910	24.390	23.260	24.270	21.247	3,283,300
2022-04-11	24.150	24.850	23.780	23.860	20.888	4,743,400
2022-04-08	24.350	24.740	24.000	24.390	21.352	4,262,350
2022-04-07	24.600	24.710	24.090	24.110	21.107	3,199,593
2022-04-06	24.210	24.880	24.140	24.710	21.632	4,008,105
2022-04-01	23.460	24.600	23.410	24.500	21.448	6,614,952
2022-03-31	23.520	23.890	23.170	23.570	20.634	6,830,249
2022-03-30	22.430	22.760	22.100	22.680	19.855	2,578,003
2022-03-29	22.180	22.600	22.040	22.530	19.723	2,202,701
2022-03-28	21.970	22.290	21.770	22.160	19.399	1,206,885
2022-03-25	22.100	22.550	21.840	21.930	19.198	2,328,974
2022-03-24	22.300	22.310	21.830	21.920	19.189	1,839,200
2022-03-23	21.970	22.600	21.970	22.410	19.618	2,329,400
2022-03-22	21.880	22.240	21.600	21.950	19.216	2,237,500
2022-03-21	21.820	22.100	21.500	21.880	19.154	2,052,509
2022-03-18	21.500	21.600	21.210	21.560	18.874	1,619,600
2022-03-17	21.500	22.040	21.260	21.500	18.822	4,267,292
2022-03-16	21.000	21.250	20.190	21.200	18.559	3,427,105
2022-03-15	21.200	21.590	20.510	20.570	18.008	2,822,250
2022-03-14	22.020	22.120	21.500	21.510	18.830	2,031,625
2022-03-11	22.020	22.310	21.410	22.290	19.513	3,010,584
2022-03-10	22.710	22.850	22.180	22.250	19.478	3,049,678
2022-03-09	22.310	22.800	21.320	22.210	19.443	3,643,391
2022-03-08	22.810	23.060	22.100	22.330	19.548	3,939,116
2022-03-07	23.410	23.740	22.750	22.960	20.100	3,802,500
2022-03-04	23.800	24.130	23.390	23.700	20.748	3,024,896
2022-03-03	24.120	24.400	23.700	23.870	20.896	4,336,275
2022-03-02	24.560	24.650	23.950	24.140	21.133	4,792,194
2022-03-01	25.420	25.540	24.600	24.800	21.711	4,615,729
2022-02-28	25.500	25.530	24.700	25.330	22.175	4,243,966
2022-02-25	25.080	25.950	25.000	25.550	22.367	5,861,212
2022-02-24	25.620	25.960	24.330	24.670	21.597	7,106,228
2022-02-23	25.680	26.080	25.280	25.700	22.498	6,977,557
2022-02-22	24.620	25.650	24.170	25.500	22.323	7,904,864
2022-02-21	24.580	24.950	24.480	24.870	21.772	2,965,450
2022-02-18	24.890	25.040	24.350	24.980	21.868	3,485,650
2022-02-17	24.910	25.490	24.620	25.060	21.938	4,244,293
2022-02-16	25.100	25.200	24.620	25.060	21.938	4,099,723
2022-02-15	24.390	25.180	24.180	25.050	21.929	4,985,818
2022-02-14	24.300	25.080	24.150	24.610	21.544	4,340,634
2022-02-11	24.830	25.300	24.250	24.390	21.352	4,611,917
2022-02-10	24.800	25.330	24.600	24.960	21.851	4,353,803

← NewerPage 19 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.