Puyang Huicheng Electronic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.740	12.930	12.640	12.710	12.710	3,637,713
2026-10-20	12.550	12.850	12.480	12.720	12.720	4,332,362
2026-10-19	12.300	12.690	12.300	12.570	12.570	4,919,398
2026-10-16	12.730	12.820	12.320	12.440	12.440	5,531,986
2026-10-15	12.340	12.700	12.280	12.480	12.480	5,845,377
2026-10-14	13.110	13.220	12.810	12.840	12.840	5,271,788
2026-10-13	13.030	13.260	12.800	13.130	13.130	7,063,073
2026-10-12	13.250	13.520	13.040	13.190	13.190	6,315,430
2026-10-09	13.270	13.610	12.820	13.310	13.310	7,562,330
2026-10-08	13.570	13.710	13.220	13.350	13.350	6,919,731
2026-09-30	13.580	13.720	13.260	13.310	13.310	6,871,083
2026-09-29	13.460	13.660	13.370	13.520	13.520	5,307,527
2026-09-28	14.060	14.080	13.320	13.520	13.520	7,086,063
2026-09-24	14.200	14.300	14.040	14.040	14.040	5,711,630
2026-09-23	14.170	14.340	14.130	14.310	14.310	6,970,782
2026-09-22	14.300	14.420	14.090	14.170	14.170	6,784,892
2026-09-21	14.170	14.450	14.000	14.220	14.220	9,294,276
2026-09-18	14.150	14.250	14.050	14.150	14.150	7,145,735
2026-09-17	14.120	14.360	13.920	14.020	14.020	7,751,788
2026-09-16	13.680	14.260	13.520	14.150	14.150	10,661,568
2026-09-15	13.560	13.780	13.430	13.670	13.670	5,545,060
2026-09-14	13.320	13.700	13.210	13.610	13.610	5,689,578
2026-09-11	13.490	13.490	13.100	13.370	13.370	6,632,613
2026-09-10	13.680	13.780	13.550	13.590	13.590	4,191,936
2026-09-09	13.870	14.050	13.790	13.880	13.680	5,123,806
2026-09-08	13.960	14.130	13.800	13.900	13.700	5,892,294
2026-09-07	13.910	14.140	13.910	14.020	13.818	4,253,598
2026-09-04	14.130	14.330	13.840	13.910	13.710	6,612,700
2026-09-03	14.250	14.320	13.990	14.070	13.867	5,280,570
2026-09-02	14.250	14.330	14.080	14.190	13.986	6,105,492
2026-09-01	14.400	14.490	14.200	14.400	14.193	6,666,477
2026-08-31	14.150	14.530	14.050	14.450	14.242	7,692,705
2026-08-28	14.280	14.590	14.260	14.310	14.104	7,639,015
2026-08-27	14.000	14.380	13.940	14.340	14.133	8,472,300
2026-08-26	14.120	14.200	13.900	14.060	13.857	5,741,354
2026-08-25	13.830	14.170	13.650	14.120	13.917	7,122,641
2026-08-24	14.200	14.350	13.740	13.990	13.788	8,617,334
2026-08-21	14.100	14.260	13.830	14.220	14.015	7,067,656
2026-08-20	14.480	14.570	14.150	14.190	13.986	8,714,920
2026-08-19	14.810	15.060	14.190	14.230	14.025	12,787,812
2026-08-18	15.180	15.390	14.880	15.120	14.902	17,420,114
2026-08-17	14.730	15.500	14.510	15.240	15.020	28,505,034
2026-08-14	14.010	14.310	13.960	14.070	13.867	7,557,739
2026-08-13	14.400	14.430	13.910	13.910	13.710	8,936,167
2026-08-12	13.770	14.630	13.770	14.340	14.133	12,890,014
2026-08-11	13.990	13.990	13.790	13.800	13.601	6,350,394
2026-08-10	14.150	14.160	13.810	14.010	13.808	8,585,440
2026-08-07	13.890	14.140	13.570	14.100	13.897	11,896,743
2026-08-06	13.740	14.000	13.690	13.960	13.759	11,179,845
2026-08-05	13.510	14.020	13.470	13.930	13.729	15,513,409
2026-08-04	13.390	13.600	13.250	13.560	13.365	10,635,515
2026-08-03	13.030	13.300	12.980	13.300	13.108	8,146,029
2026-07-31	13.130	13.450	13.050	13.160	12.970	13,844,176
2026-07-30	12.960	13.020	12.610	12.710	12.527	8,539,445
2026-07-29	12.900	13.100	12.650	13.050	12.862	10,280,443
2026-07-28	12.950	13.390	12.860	12.950	12.763	9,555,057
2026-07-27	12.740	13.140	12.630	13.130	12.941	8,372,015
2026-07-24	12.920	13.050	12.740	12.750	12.566	7,857,021
2026-07-23	12.740	13.200	12.700	13.050	12.862	9,283,350
2026-07-22	12.950	13.190	12.740	12.750	12.566	12,584,191

Page 1 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.