Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.850	17.090	16.740	17.090	16.624	9,448,691
2026-01-19	16.750	16.940	16.630	16.920	16.459	7,890,814
2026-01-16	16.870	16.920	16.550	16.790	16.332	11,789,323
2026-01-15	16.600	17.290	16.600	16.800	16.342	18,562,261
2026-01-14	16.120	16.560	16.090	16.340	15.894	11,506,246
2026-01-13	16.450	16.480	16.180	16.220	15.778	8,710,663
2026-01-12	16.440	16.500	16.350	16.470	16.021	10,085,682
2026-01-09	16.440	16.590	16.300	16.420	15.972	9,755,097
2026-01-08	16.350	16.950	16.260	16.470	16.021	11,198,030
2026-01-07	16.300	16.630	16.190	16.450	16.001	13,181,450
2026-01-06	16.220	16.250	16.020	16.140	15.700	8,243,887
2026-01-05	15.460	16.400	15.460	16.230	15.787	14,617,659
2025-12-31	15.550	15.630	15.350	15.500	15.077	3,914,736
2025-12-30	15.710	15.820	15.520	15.550	15.126	4,530,800
2025-12-29	15.630	15.870	15.600	15.820	15.389	5,225,859
2025-12-26	15.860	15.860	15.610	15.630	15.204	5,938,281
2025-12-25	15.760	15.870	15.660	15.860	15.427	4,514,400
2025-12-24	15.740	15.800	15.650	15.770	15.340	4,041,609
2025-12-23	15.690	15.840	15.630	15.740	15.311	5,074,400
2025-12-22	15.540	15.760	15.460	15.750	15.320	5,710,000
2025-12-19	15.390	15.580	15.390	15.490	15.068	4,691,141
2025-12-18	15.340	15.560	15.300	15.360	14.941	3,824,600
2025-12-17	15.350	15.500	14.930	15.500	15.077	7,003,200
2025-12-16	15.350	15.530	15.270	15.370	14.951	4,657,734
2025-12-15	15.180	15.760	15.170	15.430	15.009	6,163,506
2025-12-12	15.310	15.520	15.260	15.280	14.863	4,397,500
2025-12-11	15.760	15.800	15.300	15.300	14.883	7,667,175
2025-12-10	15.810	16.010	15.650	15.750	15.320	5,789,160
2025-12-09	15.990	16.270	15.750	15.780	15.350	7,341,241
2025-12-08	16.180	16.240	15.940	16.090	15.651	6,380,420
2025-12-05	15.830	16.030	15.770	15.990	15.554	5,149,951
2025-12-04	16.410	16.410	15.800	15.810	15.379	9,591,500
2025-12-03	16.550	16.580	16.050	16.460	16.011	11,499,644
2025-12-02	16.950	16.950	16.450	16.550	16.099	11,139,398
2025-12-01	16.600	17.120	16.300	17.120	16.653	17,872,280
2025-11-28	16.720	16.930	16.670	16.760	16.303	10,274,708
2025-11-27	17.180	17.380	16.660	16.720	16.264	19,349,667
2025-11-26	17.200	17.690	17.140	17.210	16.741	24,944,804
2025-11-25	16.800	17.700	16.720	17.620	17.139	36,878,805
2025-11-24	16.810	17.260	16.390	16.930	16.468	29,004,921
2025-11-21	16.710	17.050	16.400	16.500	16.050	28,639,629
2025-11-20	16.110	18.800	16.110	16.990	16.527	39,713,513
2025-11-19	15.720	15.880	15.540	15.730	15.301	5,425,180
2025-11-18	15.910	16.010	15.590	15.710	15.282	6,938,700
2025-11-17	16.140	16.340	15.880	16.040	15.603	6,892,710
2025-11-14	16.020	16.520	16.000	16.140	15.700	10,993,625
2025-11-13	15.810	16.290	15.810	16.140	15.700	9,017,340
2025-11-12	16.060	16.090	15.730	15.860	15.427	7,152,850
2025-11-11	15.770	16.230	15.730	16.050	15.612	9,476,019
2025-11-10	15.800	15.970	15.690	15.780	15.350	7,457,731
2025-11-07	15.420	15.860	15.390	15.780	15.350	9,007,985
2025-11-06	15.660	15.680	15.430	15.500	15.077	6,054,889
2025-11-05	14.950	15.780	14.910	15.520	15.097	13,046,837
2025-11-04	15.200	15.240	14.940	15.040	14.630	4,520,950
2025-11-03	15.210	15.240	14.900	15.240	14.824	7,056,550
2025-10-31	15.060	15.440	15.050	15.200	14.785	5,943,500
2025-10-30	15.220	15.270	15.030	15.030	14.620	4,718,450
2025-10-29	15.310	15.360	15.090	15.230	14.815	5,121,100
2025-10-28	15.270	15.360	15.120	15.310	14.892	5,845,680
2025-10-27	14.950	15.400	14.940	15.270	14.854	10,664,200

← NewerPage 4 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.