Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.080	15.590	14.930	15.000	14.591	8,701,142
2026-04-21	14.710	15.280	14.710	15.140	14.727	10,677,301
2026-04-20	14.890	14.940	14.710	14.800	14.396	6,348,706
2026-04-17	15.140	15.160	14.830	14.880	14.474	6,779,200
2026-04-16	14.920	15.230	14.800	15.150	14.737	8,685,377
2026-04-15	15.610	15.650	14.860	14.870	14.464	13,884,585
2026-04-14	15.810	15.940	15.650	15.840	15.408	4,847,205
2026-04-13	16.000	16.090	15.640	15.760	15.330	6,677,763
2026-04-10	16.200	16.370	16.040	16.080	15.641	7,469,917
2026-04-09	15.970	16.290	15.780	16.130	15.690	6,986,054
2026-04-08	15.720	16.140	15.510	16.080	15.641	10,999,789
2026-04-07	14.790	15.940	14.750	15.510	15.087	10,209,914
2026-04-03	14.900	14.970	14.570	14.750	14.348	5,357,773
2026-04-02	15.000	15.110	14.610	14.780	14.377	5,156,472
2026-04-01	14.980	15.090	14.880	15.020	14.610	5,663,505
2026-03-31	15.190	15.330	14.680	14.770	14.367	7,958,906
2026-03-30	15.690	15.800	14.940	15.260	14.844	11,629,607
2026-03-27	15.550	16.120	15.510	16.060	15.622	4,240,684
2026-03-26	15.880	16.190	15.640	15.770	15.340	4,194,030
2026-03-25	15.700	16.100	15.700	15.880	15.447	5,522,985
2026-03-24	15.810	15.900	15.180	15.700	15.272	7,494,393
2026-03-23	15.850	16.300	15.350	15.540	15.116	8,704,160
2026-03-20	16.800	16.870	16.160	16.200	15.758	7,839,382
2026-03-19	17.130	17.340	16.630	16.780	16.322	8,158,085
2026-03-18	17.100	17.240	16.770	17.210	16.741	7,262,243
2026-03-17	17.850	17.970	17.040	17.060	16.595	9,239,100
2026-03-16	17.930	18.330	17.640	17.850	17.363	9,518,798
2026-03-13	18.370	18.430	18.000	18.010	17.519	11,601,503
2026-03-12	18.430	18.650	17.870	17.960	17.470	11,751,387
2026-03-11	18.070	18.600	18.050	18.480	17.976	16,869,744
2026-03-10	18.360	18.680	17.980	18.010	17.519	15,444,930
2026-03-09	19.160	19.650	18.140	18.550	18.044	25,709,535
2026-03-06	17.090	18.350	17.000	18.130	17.636	16,203,591
2026-03-05	16.990	17.260	16.900	17.040	16.575	7,267,783
2026-03-04	16.690	17.110	16.600	16.680	16.225	5,828,575
2026-03-03	17.750	17.860	16.700	16.800	16.342	11,327,853
2026-03-02	17.600	17.980	17.500	17.730	17.246	8,391,691
2026-02-27	17.910	18.050	17.800	17.970	17.480	6,508,963
2026-02-26	17.990	18.140	17.900	18.100	17.606	8,425,609
2026-02-25	17.560	18.080	17.520	17.960	17.470	12,070,293
2026-02-24	17.540	17.630	17.350	17.490	17.013	7,982,050
2026-02-13	17.380	17.590	17.260	17.260	16.789	5,374,750
2026-02-12	17.340	17.970	17.340	17.480	17.003	6,463,500
2026-02-11	17.130	17.580	17.070	17.400	16.925	5,797,589
2026-02-10	17.250	17.490	17.060	17.170	16.702	5,909,100
2026-02-09	17.060	17.410	16.950	17.270	16.799	7,349,020
2026-02-06	16.560	17.110	16.440	16.850	16.390	7,276,400
2026-02-05	17.370	17.630	16.710	16.760	16.303	11,607,506
2026-02-04	17.400	17.650	17.260	17.510	17.032	7,107,400
2026-02-03	17.530	17.540	17.130	17.440	16.964	9,537,733
2026-02-02	17.720	18.000	17.100	17.100	16.634	13,258,134
2026-01-30	17.890	18.410	17.600	17.830	17.344	14,291,775
2026-01-29	18.150	18.200	17.720	18.130	17.636	17,862,444
2026-01-28	17.480	18.570	17.450	18.330	17.830	24,109,027
2026-01-27	18.000	18.170	17.330	17.620	17.139	14,147,522
2026-01-26	17.500	18.240	17.220	17.900	17.412	20,636,457
2026-01-23	17.190	17.570	17.090	17.450	16.974	11,387,866
2026-01-22	17.000	17.310	16.880	17.100	16.634	8,096,150
2026-01-21	16.960	17.050	16.750	16.980	16.517	7,577,659
2026-01-20	16.850	17.090	16.740	17.090	16.624	9,448,691

← NewerPage 3 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.