Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.650	13.300	12.030	13.270	13.079	19,314,354
2026-07-20	13.610	13.840	12.470	12.600	12.418	21,919,715
2026-07-17	13.940	14.230	13.310	13.610	13.414	16,270,044
2026-07-16	14.420	14.640	13.880	13.940	13.739	17,350,204
2026-07-15	15.110	15.400	14.550	14.620	14.409	14,621,488
2026-07-14	15.100	15.400	14.560	15.150	14.932	18,639,939
2026-07-13	16.870	17.200	15.110	15.210	14.991	27,435,989
2026-07-10	17.010	19.190	16.880	16.910	16.666	36,203,892
2026-07-09	17.060	17.140	16.040	16.990	16.745	19,581,724
2026-07-08	17.450	17.660	16.540	16.680	16.440	18,980,454
2026-07-07	17.850	18.140	17.320	17.540	17.287	17,731,109
2026-07-06	18.850	19.310	17.820	18.150	17.889	23,903,119
2026-07-03	20.500	20.580	18.780	18.800	18.529	36,654,294
2026-07-02	21.000	21.910	20.240	20.480	20.185	50,016,032
2026-07-01	18.860	22.820	18.700	22.820	22.491	53,242,739
2026-06-30	18.050	19.100	17.930	19.020	18.746	27,244,404
2026-06-29	18.280	18.750	17.690	18.090	17.829	24,169,866
2026-06-26	18.050	18.970	17.900	18.130	17.869	19,839,180
2026-06-25	19.070	19.400	18.130	18.370	18.105	21,637,864
2026-06-24	17.860	19.360	17.860	18.900	18.628	30,259,871
2026-06-23	18.670	18.840	18.050	18.130	17.869	16,743,202
2026-06-22	18.520	18.940	18.210	18.650	18.381	20,048,850
2026-06-18	19.270	19.770	18.600	18.640	18.371	24,599,972
2026-06-17	18.520	19.740	18.510	19.360	19.081	31,982,196
2026-06-16	18.250	20.200	18.210	18.820	18.549	46,891,818
2026-06-15	16.900	18.890	16.540	18.770	18.500	50,423,069
2026-06-12	17.430	17.690	16.770	16.950	16.706	50,589,070
2026-06-11	14.050	17.030	13.780	17.030	16.785	41,814,227
2026-06-10	13.770	14.300	13.730	14.190	13.986	10,014,974
2026-06-09	13.560	14.100	13.310	13.980	13.779	9,741,850
2026-06-08	13.550	14.020	13.180	13.280	13.089	10,764,140
2026-06-05	13.700	14.230	13.080	13.960	13.759	11,971,475
2026-06-04	13.610	14.090	13.400	13.810	13.611	7,565,563
2026-06-03	13.930	14.120	13.540	13.680	13.483	9,392,421
2026-06-02	14.550	14.630	13.600	13.950	13.749	12,695,766
2026-06-01	14.300	14.830	14.210	14.600	14.390	9,337,674
2026-05-29	16.100	16.150	14.350	14.470	14.262	21,615,927
2026-05-28	15.670	16.230	15.430	16.080	15.848	16,543,467
2026-05-27	16.320	16.540	15.550	15.720	15.494	16,703,630
2026-05-26	15.960	16.690	15.730	16.430	16.193	21,602,088
2026-05-25	15.700	16.100	15.600	16.070	15.838	18,220,330
2026-05-22	15.160	15.660	14.770	15.540	15.316	16,266,911
2026-05-21	15.400	16.330	15.030	15.030	14.813	18,666,547
2026-05-20	15.170	15.500	14.830	15.320	14.902	13,868,752
2026-05-19	15.120	15.410	15.080	15.160	14.747	8,826,838
2026-05-18	14.900	15.280	14.760	15.230	14.815	10,166,353
2026-05-15	14.980	15.310	14.810	14.950	14.542	10,499,012
2026-05-14	14.990	15.280	14.830	14.960	14.552	9,495,273
2026-05-13	14.730	15.050	14.620	14.960	14.552	6,884,010
2026-05-12	15.060	15.070	14.650	14.720	14.319	6,083,450
2026-05-11	14.780	15.160	14.780	15.060	14.649	9,567,214
2026-05-08	14.610	15.130	14.560	14.740	14.338	8,816,233
2026-05-07	14.510	14.920	14.260	14.700	14.299	9,752,366
2026-05-06	14.700	14.820	14.500	14.530	14.134	11,531,755
2026-04-30	15.300	15.300	14.600	14.600	14.202	11,547,046
2026-04-29	15.100	15.490	15.050	15.350	14.931	7,213,410
2026-04-28	15.100	15.490	15.070	15.280	14.863	7,098,462
2026-04-27	14.990	15.470	14.820	15.290	14.873	9,905,595
2026-04-24	14.700	15.060	14.640	14.990	14.581	8,423,350
2026-04-23	15.000	15.170	14.750	14.810	14.406	7,181,214

← NewerPage 2 of 21 · 1,217 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.