Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.700	14.900	14.650	14.790	14.387	4,629,379
2025-10-23	14.450	14.700	14.300	14.700	14.299	4,223,800
2025-10-22	14.640	14.760	14.420	14.480	14.085	5,091,300
2025-10-21	14.680	14.840	14.580	14.700	14.299	4,517,750
2025-10-20	14.870	14.920	14.550	14.640	14.241	5,998,885
2025-10-17	15.100	15.410	14.650	14.740	14.338	8,668,200
2025-10-16	15.200	15.590	15.050	15.190	14.776	11,812,114
2025-10-15	15.050	15.320	14.970	15.240	14.824	5,711,950
2025-10-14	15.370	15.480	15.020	15.070	14.659	6,756,828
2025-10-13	14.710	15.410	14.530	15.370	14.951	9,413,600
2025-10-10	15.100	15.200	15.010	15.130	14.717	4,800,164
2025-10-09	15.000	15.300	14.970	15.180	14.766	8,282,650
2025-09-30	14.990	15.210	14.870	15.020	14.610	5,924,807
2025-09-29	14.780	15.000	14.720	14.980	14.571	4,856,550
2025-09-26	14.800	14.980	14.730	14.810	14.406	4,986,557
2025-09-25	14.990	15.050	14.730	14.790	14.387	6,073,200
2025-09-24	14.470	15.070	14.340	15.000	14.591	10,861,350
2025-09-23	14.580	14.590	14.120	14.500	14.105	6,352,300
2025-09-22	14.550	14.610	14.400	14.590	14.192	3,634,773
2025-09-19	14.500	14.680	14.480	14.570	14.173	4,484,908
2025-09-18	14.690	14.840	14.400	14.510	14.114	6,543,850
2025-09-17	14.640	14.800	14.590	14.670	14.270	4,408,050
2025-09-16	14.540	14.670	14.430	14.640	14.241	4,326,000
2025-09-15	14.710	14.800	14.550	14.600	14.202	3,885,600
2025-09-12	14.760	14.920	14.640	14.740	14.338	5,012,351
2025-09-11	14.550	14.750	14.390	14.740	14.338	6,255,497
2025-09-10	14.770	14.830	14.580	14.630	14.036	3,399,538
2025-09-09	14.880	15.030	14.700	14.710	14.113	4,535,619
2025-09-08	14.850	14.890	14.630	14.880	14.276	3,590,395
2025-09-05	14.480	14.990	14.400	14.830	14.228	8,397,700
2025-09-04	14.390	14.580	14.190	14.390	13.806	6,198,513
2025-09-03	14.660	14.740	14.300	14.360	13.777	6,481,220
2025-09-02	14.800	14.880	14.400	14.530	13.941	7,674,068
2025-09-01	14.910	15.000	14.810	14.830	14.228	5,534,050
2025-08-29	14.890	15.020	14.810	14.830	14.228	5,078,350
2025-08-28	14.910	15.130	14.470	14.910	14.305	10,996,460
2025-08-27	15.540	15.620	14.930	14.960	14.353	9,717,145
2025-08-26	15.300	15.830	15.180	15.550	14.919	11,086,851
2025-08-25	15.430	15.470	15.180	15.330	14.708	10,205,047
2025-08-22	15.510	15.650	15.280	15.420	14.794	11,180,067
2025-08-21	15.690	15.780	15.490	15.580	14.948	6,336,846
2025-08-20	15.540	15.690	15.460	15.670	15.034	6,014,100
2025-08-19	15.600	15.700	15.460	15.600	14.967	5,935,500
2025-08-18	15.610	15.720	15.520	15.590	14.958	7,766,245
2025-08-15	15.230	15.590	15.230	15.530	14.900	5,999,648
2025-08-14	15.580	15.680	15.250	15.260	14.641	6,896,938
2025-08-13	15.520	15.850	15.500	15.570	14.938	9,055,659
2025-08-12	15.630	15.650	15.360	15.510	14.881	4,876,850
2025-08-11	15.520	15.650	15.470	15.620	14.986	5,828,910
2025-08-08	15.340	15.620	15.260	15.560	14.929	6,611,838
2025-08-07	15.410	15.560	15.360	15.410	14.785	5,065,850
2025-08-06	15.280	15.430	15.250	15.380	14.756	4,934,400
2025-08-05	15.410	15.450	15.160	15.320	14.698	4,979,310
2025-08-04	14.980	15.480	14.830	15.350	14.727	8,121,650
2025-08-01	15.000	15.110	14.910	15.020	14.411	4,797,450
2025-07-31	15.260	15.470	14.920	15.020	14.411	6,973,999
2025-07-30	15.470	15.680	15.200	15.320	14.698	8,708,033
2025-07-29	15.120	15.830	15.120	15.550	14.919	11,886,150
2025-07-28	15.180	15.300	15.040	15.160	14.545	4,664,652
2025-07-25	14.930	15.190	14.930	15.150	14.535	6,644,286

← NewerPage 5 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.