Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.850	14.980	14.820	14.970	14.363	4,654,267
2025-07-23	14.980	15.100	14.840	14.860	14.257	5,147,033
2025-07-22	15.040	15.130	14.880	15.030	14.420	5,652,240
2025-07-21	14.860	15.180	14.790	15.040	14.430	6,582,000
2025-07-18	14.570	14.890	14.520	14.880	14.276	7,112,700
2025-07-17	14.390	14.630	14.350	14.570	13.979	4,149,683
2025-07-16	14.360	14.470	14.290	14.390	13.806	3,204,200
2025-07-15	14.520	14.540	14.290	14.400	13.816	4,132,002
2025-07-14	14.500	14.590	14.450	14.500	13.912	3,308,500
2025-07-11	14.530	14.600	14.380	14.490	13.902	3,783,900
2025-07-10	14.590	14.650	14.500	14.570	13.979	2,935,083
2025-07-09	14.640	14.680	14.490	14.540	13.950	3,954,000
2025-07-08	14.350	14.660	14.310	14.640	14.046	5,763,100
2025-07-07	14.240	14.350	14.210	14.310	13.729	2,330,100
2025-07-04	14.500	14.500	14.210	14.250	13.672	4,639,550
2025-07-03	14.490	14.550	14.340	14.500	13.912	3,671,095
2025-07-02	14.570	14.570	14.350	14.450	13.864	4,185,350
2025-07-01	14.290	14.660	14.290	14.560	13.969	6,664,109
2025-06-30	14.200	14.370	14.180	14.310	13.729	4,518,018
2025-06-27	14.160	14.350	14.100	14.170	13.595	6,024,500
2025-06-26	14.200	14.400	14.120	14.160	13.586	4,744,100
2025-06-25	14.290	14.360	14.090	14.250	13.672	5,279,359
2025-06-24	14.190	14.300	14.090	14.280	13.701	6,283,745
2025-06-23	13.800	14.200	13.700	14.200	13.624	6,760,150
2025-06-20	13.570	14.080	13.560	13.870	13.307	7,127,200
2025-06-19	13.730	13.890	13.540	13.610	13.058	3,366,400
2025-06-18	13.800	13.820	13.600	13.760	13.202	3,797,600
2025-06-17	13.890	13.950	13.750	13.830	13.269	2,474,800
2025-06-16	13.750	13.980	13.750	13.890	13.326	2,947,600
2025-06-13	13.930	14.060	13.750	13.790	13.231	4,144,727
2025-06-12	14.080	14.160	13.920	14.050	13.480	4,162,744
2025-06-11	14.170	14.330	14.100	14.150	13.576	5,425,300
2025-06-10	14.250	14.440	13.900	14.100	13.528	12,273,675
2025-06-09	13.610	14.290	13.560	14.060	13.490	11,372,756
2025-06-06	13.560	13.710	13.460	13.600	13.048	3,303,350
2025-06-05	13.510	13.620	13.330	13.560	13.010	3,214,590
2025-06-04	13.300	13.570	13.230	13.480	12.933	2,923,100
2025-06-03	13.250	13.450	13.170	13.260	12.722	3,639,500
2025-05-30	13.500	13.580	13.270	13.310	12.770	3,271,178
2025-05-29	13.460	13.680	13.330	13.670	12.924	3,533,850
2025-05-28	13.570	13.710	13.340	13.390	12.659	2,502,900
2025-05-27	13.480	13.510	13.250	13.460	12.725	3,332,200
2025-05-26	13.420	13.590	13.360	13.460	12.725	3,085,628
2025-05-23	13.660	13.750	13.470	13.480	12.744	3,837,736
2025-05-22	13.730	13.840	13.430	13.470	12.734	3,629,600
2025-05-21	13.860	13.860	13.720	13.750	12.999	2,896,400
2025-05-20	13.800	13.950	13.700	13.860	13.103	3,285,000
2025-05-19	13.780	13.820	13.600	13.800	13.046	2,358,100
2025-05-16	13.780	13.910	13.710	13.760	13.009	2,664,741
2025-05-15	13.870	13.960	13.750	13.800	13.046	2,894,368
2025-05-14	13.940	13.970	13.780	13.870	13.113	3,631,100
2025-05-13	14.120	14.180	13.900	13.930	13.169	3,568,228
2025-05-12	13.960	14.110	13.860	14.000	13.236	4,186,600
2025-05-09	14.060	14.110	13.810	13.850	13.094	5,232,100
2025-05-08	13.600	14.200	13.530	13.980	13.217	8,388,235
2025-05-07	13.780	13.880	13.500	13.660	12.914	5,435,114
2025-05-06	13.400	13.670	13.400	13.670	12.924	3,472,285
2025-04-30	13.270	13.560	13.270	13.350	12.621	2,808,300
2025-04-29	13.010	13.400	13.010	13.310	12.583	3,377,198
2025-04-28	13.180	13.230	12.900	13.080	12.366	3,503,325

← NewerPage 6 of 21 · 1,212 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.