Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.370	13.400	13.000	13.200	12.479	7,220,200
2025-04-24	13.790	13.880	13.550	13.660	12.914	2,998,000
2025-04-23	13.650	13.870	13.640	13.790	13.037	3,956,164
2025-04-22	13.470	13.730	13.360	13.640	12.895	3,917,200
2025-04-21	13.330	13.530	13.260	13.510	12.772	2,521,225
2025-04-18	13.440	13.470	13.260	13.330	12.602	2,499,125
2025-04-17	13.280	13.600	13.180	13.420	12.687	3,833,581
2025-04-16	13.440	13.520	13.060	13.260	12.536	3,134,000
2025-04-15	13.540	13.580	13.390	13.500	12.763	2,965,050
2025-04-14	13.540	13.640	13.400	13.520	12.782	4,624,925
2025-04-11	13.000	13.480	12.980	13.310	12.583	5,194,500
2025-04-10	13.300	13.600	13.130	13.180	12.460	8,486,475
2025-04-09	12.520	13.170	11.950	13.050	12.337	7,571,900
2025-04-08	12.710	13.370	12.550	12.850	12.148	8,258,300
2025-04-07	14.100	14.400	12.110	12.490	11.808	12,458,268
2025-04-03	14.930	15.140	14.640	14.850	14.039	5,231,602
2025-04-02	15.170	15.380	15.000	15.070	14.247	4,830,150
2025-04-01	15.090	15.340	15.090	15.220	14.389	5,974,100
2025-03-31	15.360	15.440	14.950	15.080	14.257	8,673,599
2025-03-28	16.050	16.060	15.410	15.430	14.587	12,277,250
2025-03-27	15.510	16.350	15.510	16.190	15.306	16,440,849
2025-03-26	15.470	15.770	15.410	15.600	14.748	5,696,400
2025-03-25	15.150	15.630	15.070	15.470	14.625	4,891,400
2025-03-24	15.440	15.540	14.870	15.150	14.323	5,532,650
2025-03-21	15.630	15.770	15.390	15.450	14.606	4,320,700
2025-03-20	15.700	15.810	15.610	15.640	14.786	3,636,200
2025-03-19	15.730	15.840	15.630	15.700	14.843	3,919,100
2025-03-18	15.560	15.770	15.560	15.740	14.880	4,259,868
2025-03-17	15.620	15.670	15.500	15.560	14.710	3,733,600
2025-03-14	15.380	15.630	15.220	15.620	14.767	5,330,768
2025-03-13	15.510	15.580	15.140	15.350	14.512	7,672,818
2025-03-12	15.860	15.860	15.530	15.550	14.701	7,305,650
2025-03-11	15.460	15.790	15.400	15.790	14.928	6,402,400
2025-03-10	15.560	15.940	15.500	15.620	14.767	10,522,068
2025-03-07	15.080	15.920	15.070	15.550	14.701	13,846,959
2025-03-06	15.150	15.210	15.080	15.160	14.332	4,864,706
2025-03-05	15.020	15.240	14.910	15.130	14.304	4,875,599
2025-03-04	14.620	15.010	14.620	15.010	14.190	3,491,378
2025-03-03	14.550	15.050	14.550	14.800	13.992	4,953,699
2025-02-28	14.950	15.030	14.510	14.550	13.755	4,701,617
2025-02-27	15.150	15.190	14.810	15.060	14.238	4,805,000
2025-02-26	15.090	15.260	15.050	15.130	14.304	4,516,399
2025-02-25	15.010	15.320	14.930	15.120	14.294	4,915,417
2025-02-24	15.200	15.260	15.010	15.110	14.285	4,189,833
2025-02-21	15.020	15.370	14.880	15.200	14.370	6,960,400
2025-02-20	14.760	15.080	14.670	15.010	14.190	5,706,666
2025-02-19	14.450	14.790	14.370	14.760	13.954	4,074,166
2025-02-18	14.810	14.900	14.340	14.450	13.661	4,447,020
2025-02-17	14.790	14.870	14.680	14.810	14.001	4,609,700
2025-02-14	14.830	14.930	14.730	14.760	13.954	3,850,900
2025-02-13	15.060	15.060	14.810	14.820	14.011	4,001,800
2025-02-12	15.010	15.160	14.880	15.050	14.228	4,758,700
2025-02-11	15.060	15.090	14.900	15.040	14.219	3,639,900
2025-02-10	15.010	15.120	14.950	15.100	14.275	3,808,500
2025-02-07	15.110	15.180	14.860	15.000	14.181	6,749,550
2025-02-06	14.770	15.090	14.740	15.080	14.257	4,004,700
2025-02-05	14.700	14.870	14.610	14.790	13.982	3,535,899
2025-01-27	14.690	14.900	14.580	14.600	13.803	3,347,700
2025-01-24	14.480	14.670	14.440	14.560	13.765	3,667,600
2025-01-23	14.840	14.980	14.500	14.510	13.718	4,149,200

← NewerPage 7 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.