Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 300481.SHE stock page

Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	21.040	21.630	20.990	21.510	18.830	2,103,499
2021-11-08	21.000	21.070	20.660	20.860	18.261	1,402,537
2021-11-05	21.380	21.410	21.000	21.120	18.489	1,399,900
2021-11-04	21.250	21.420	20.950	21.300	18.647	1,346,800
2021-11-03	21.200	21.450	21.050	21.280	18.629	1,111,673
2021-11-02	21.770	21.790	21.120	21.280	18.629	1,511,900
2021-11-01	20.980	21.710	20.900	21.550	18.865	1,546,866
2021-10-29	20.720	21.080	20.710	21.010	18.393	1,233,110
2021-10-28	21.600	21.800	20.700	20.720	18.139	2,262,536
2021-10-27	22.150	22.190	21.510	21.610	18.918	1,967,600
2021-10-26	22.190	22.330	22.050	22.100	19.347	1,888,069
2021-10-25	21.500	22.290	21.370	22.180	19.417	3,080,491
2021-10-22	21.220	21.480	21.000	21.330	18.673	808,041
2021-10-21	21.550	21.630	21.260	21.290	18.638	1,206,966
2021-10-20	21.480	21.650	21.260	21.540	18.857	1,282,150
2021-10-19	21.090	21.480	21.090	21.470	18.795	1,194,736
2021-10-18	21.090	21.280	21.000	21.100	18.472	781,133
2021-10-15	21.290	21.290	20.760	21.080	18.454	1,194,850
2021-10-14	21.120	21.300	20.940	21.100	18.472	1,065,300

← NewerPage 21 of 21 · 1,219 trading days

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.