Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.880	15.950	15.460	15.510	14.477	7,192,000
2024-10-28	15.930	15.960	15.570	15.870	14.813	7,410,700
2024-10-25	15.750	16.100	15.720	15.920	14.860	9,077,400
2024-10-24	16.420	16.430	15.770	15.810	14.757	12,765,500
2024-10-23	16.380	17.220	16.060	16.840	15.719	14,903,601
2024-10-22	15.600	16.650	15.600	16.330	15.243	12,241,679
2024-10-21	15.480	15.950	15.410	15.720	14.673	9,979,847
2024-10-18	14.940	15.780	14.940	15.450	14.421	9,501,192
2024-10-17	15.110	15.390	15.010	15.030	14.029	4,970,289
2024-10-16	14.880	15.380	14.800	15.010	14.011	5,104,750
2024-10-15	15.220	15.550	15.050	15.050	14.048	5,803,556
2024-10-14	15.150	15.390	14.780	15.310	14.291	5,969,800
2024-10-11	15.580	15.650	14.790	14.980	13.983	7,269,850
2024-10-10	15.980	16.080	15.220	15.580	14.543	11,017,550
2024-10-09	16.670	17.040	15.610	15.640	14.599	17,453,165
2024-10-08	18.770	18.780	16.320	17.600	16.428	27,747,410
2024-09-30	14.800	16.110	14.320	16.000	14.935	21,110,050
2024-09-27	13.600	14.270	13.420	14.050	13.115	10,917,342
2024-09-26	12.960	13.350	12.930	13.340	12.452	5,302,706
2024-09-25	12.810	13.380	12.810	13.000	12.135	7,746,899
2024-09-24	12.210	12.710	12.080	12.700	11.855	4,957,700
2024-09-23	12.090	12.280	12.070	12.130	11.322	2,007,650
2024-09-20	12.280	12.300	12.070	12.180	11.369	2,678,400
2024-09-19	12.130	12.450	12.130	12.340	11.518	3,155,000
2024-09-18	12.290	12.370	11.950	12.130	11.322	3,182,900
2024-09-13	12.830	12.940	12.180	12.200	11.388	6,762,995
2024-09-12	12.880	13.130	12.710	12.940	12.079	5,232,193
2024-09-11	12.840	13.040	12.760	12.900	12.041	3,827,993
2024-09-10	12.800	13.010	12.630	12.940	12.079	5,314,524
2024-09-09	13.030	13.210	12.720	12.800	11.948	7,104,116
2024-09-06	13.120	13.490	12.740	13.290	12.405	13,117,505
2024-09-05	13.150	13.580	12.970	13.140	12.265	12,195,202
2024-09-04	12.340	14.500	12.310	13.430	12.536	16,141,834
2024-09-03	12.280	12.610	12.280	12.460	11.630	2,156,750
2024-09-02	12.580	12.640	12.300	12.330	11.509	2,608,929
2024-08-30	12.320	12.720	12.260	12.570	11.733	3,921,000
2024-08-29	11.950	12.390	11.930	12.330	11.509	2,860,600
2024-08-28	11.950	12.120	11.850	12.020	11.220	1,602,246
2024-08-27	12.200	12.210	11.920	11.920	11.126	2,491,846
2024-08-26	12.040	12.290	11.940	12.260	11.444	2,753,009
2024-08-23	11.960	12.110	11.700	11.990	11.192	3,514,429
2024-08-22	12.330	12.370	11.980	12.010	11.210	3,160,541
2024-08-21	12.240	12.480	12.170	12.330	11.509	2,477,950
2024-08-20	12.620	12.690	12.180	12.250	11.434	3,419,700
2024-08-19	12.560	12.770	12.530	12.580	11.743	2,471,412
2024-08-16	12.720	12.880	12.610	12.620	11.780	2,557,200
2024-08-15	12.490	12.750	12.430	12.720	11.873	2,940,300
2024-08-14	12.680	12.750	12.520	12.520	11.686	2,120,700
2024-08-13	12.580	12.720	12.490	12.700	11.855	2,476,800
2024-08-12	12.720	12.810	12.590	12.620	11.780	1,845,699
2024-08-09	12.790	13.110	12.760	12.760	11.911	3,484,800
2024-08-08	12.750	12.920	12.560	12.790	11.939	2,565,374
2024-08-07	12.680	12.820	12.570	12.820	11.967	3,129,870
2024-08-06	12.530	12.730	12.530	12.690	11.845	2,577,300
2024-08-05	12.920	13.000	12.400	12.420	11.593	5,226,100
2024-08-02	13.000	13.300	12.910	12.920	12.060	3,587,800
2024-08-01	13.470	13.500	13.220	13.250	12.368	3,759,300
2024-07-31	12.890	13.440	12.750	13.420	12.527	4,942,100
2024-07-30	12.880	12.940	12.580	12.890	12.032	3,041,250
2024-07-29	13.160	13.160	12.890	12.900	12.041	3,004,800

← NewerPage 9 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.