Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.860	14.930	14.680	14.700	13.897	2,293,300
2025-01-21	14.740	14.920	14.520	14.880	14.067	3,894,800
2025-01-20	14.670	14.760	14.580	14.660	13.859	3,049,000
2025-01-17	14.460	14.670	14.300	14.550	13.755	3,528,900
2025-01-16	14.570	14.570	14.310	14.440	13.651	3,234,200
2025-01-15	14.640	14.640	14.410	14.460	13.670	3,483,400
2025-01-14	14.150	14.640	14.100	14.640	13.841	6,015,450
2025-01-13	13.670	14.040	13.610	14.030	13.264	2,735,100
2025-01-10	14.240	14.440	13.900	13.900	13.141	3,878,000
2025-01-09	13.970	14.380	13.970	14.260	13.481	3,698,273
2025-01-08	14.210	14.260	13.720	14.090	13.321	4,107,258
2025-01-07	14.110	14.310	14.050	14.300	13.519	3,347,200
2025-01-06	13.910	14.150	13.640	14.100	13.330	3,438,700
2025-01-03	14.640	14.660	13.940	13.950	13.188	5,252,809
2025-01-02	14.840	15.010	14.380	14.560	13.765	5,448,702
2024-12-31	15.590	15.590	14.810	14.820	14.011	7,908,707
2024-12-30	15.440	15.680	15.300	15.500	14.654	4,121,400
2024-12-27	15.610	15.840	15.500	15.590	14.739	5,815,010
2024-12-26	15.640	15.870	15.600	15.800	14.748	6,067,136
2024-12-25	16.080	16.180	15.380	15.630	14.589	10,069,050
2024-12-24	16.490	16.650	15.810	16.150	15.075	13,096,843
2024-12-23	17.870	17.890	16.320	16.350	15.262	18,135,331
2024-12-20	17.590	18.490	17.530	17.800	16.615	20,107,013
2024-12-19	17.690	17.920	17.280	17.530	16.363	17,982,051
2024-12-18	17.200	18.100	17.050	18.040	16.839	28,847,249
2024-12-17	17.010	17.620	16.830	17.580	16.410	29,547,077
2024-12-16	16.460	17.680	16.300	16.950	15.822	16,882,765
2024-12-13	16.620	16.680	16.210	16.270	15.187	6,041,650
2024-12-12	16.960	16.970	16.540	16.770	15.654	5,668,800
2024-12-11	16.600	16.840	16.500	16.840	15.719	7,999,000
2024-12-10	16.950	16.980	16.470	16.500	15.402	9,169,703
2024-12-09	16.460	16.630	16.300	16.470	15.374	5,286,600
2024-12-06	16.500	16.610	16.200	16.520	15.420	7,399,650
2024-12-05	16.580	16.720	16.430	16.550	15.448	7,004,300
2024-12-04	16.900	17.040	16.510	16.600	15.495	8,182,150
2024-12-03	16.800	16.940	16.620	16.810	15.691	7,454,350
2024-12-02	16.670	17.000	16.490	16.800	15.682	8,933,800
2024-11-29	16.200	16.590	15.910	16.500	15.402	8,124,650
2024-11-28	16.160	16.740	16.070	16.140	15.065	7,553,750
2024-11-27	15.850	16.170	15.530	16.160	15.084	7,821,962
2024-11-26	16.270	16.390	15.680	15.740	14.692	7,518,833
2024-11-25	16.130	16.340	15.910	16.270	15.187	8,036,750
2024-11-22	16.770	17.070	16.030	16.090	15.019	11,646,100
2024-11-21	16.780	17.060	16.420	16.680	15.570	9,739,046
2024-11-20	16.550	16.950	16.300	16.780	15.663	14,607,181
2024-11-19	15.660	17.200	15.640	16.550	15.448	17,847,741
2024-11-18	15.970	16.180	15.390	15.490	14.459	7,700,108
2024-11-15	16.280	16.480	15.910	15.940	14.879	7,684,056
2024-11-14	16.890	17.000	16.200	16.240	15.159	9,052,050
2024-11-13	16.820	17.040	16.500	16.930	15.803	9,016,994
2024-11-12	16.670	17.280	16.600	16.830	15.710	15,840,388
2024-11-11	16.000	16.660	15.960	16.640	15.532	11,527,301
2024-11-08	16.200	16.370	16.030	16.110	15.037	10,442,400
2024-11-07	15.710	16.100	15.610	16.100	15.028	8,094,652
2024-11-06	15.910	16.200	15.730	15.810	14.757	9,257,800
2024-11-05	15.420	15.900	15.420	15.840	14.785	8,462,900
2024-11-04	15.050	15.600	15.050	15.500	14.468	4,311,700
2024-11-01	15.600	15.750	15.070	15.130	14.123	8,128,550
2024-10-31	15.470	15.780	15.260	15.640	14.599	7,126,800
2024-10-30	15.350	16.000	15.340	15.490	14.459	7,908,600

← NewerPage 8 of 21 · 1,218 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.