Puyang Refractories Group Co L Recent Share Price (SHE:002225)

SHE:002225 - Puyang Refractories Group Co Ltd Puyang Refractories Group Co L
Sector: Industrials, Industry: Building Products

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2008	CNY	2.3195	2.5385	2.3077	2.4734	2.4734	+0.106 (+4.50%)	7,887,929
10 Nov 2008	CNY	2.2367	2.3846	2.2012	2.3669	2.3669	+0.172 (+7.82%)	4,821,919
7 Nov 2008	CNY	2.1006	2.213	2.1006	2.1953	2.1953	+0.047 (+2.21%)	2,460,513
6 Nov 2008	CNY	2.1361	2.1539	2.0888	2.1479	2.1479	-0.035 (-1.63%)	1,355,533
5 Nov 2008	CNY	2.0888	2.1834	2.0828	2.1834	2.1834	+0.101 (+4.83%)	2,678,617
4 Nov 2008	CNY	2.0828	2.1124	1.9823	2.0828	2.0828	-0.024 (-1.13%)	1,950,611
3 Nov 2008	CNY	2.0828	2.1479	2.0769	2.1065	2.1065	-0.018 (-0.84%)	772,681
31 Oct 2008	CNY	2.1834	2.1834	2.1124	2.1243	2.1243	-0.053 (-2.44%)	912,338
30 Oct 2008	CNY	2.142	2.2071	2.1124	2.1775	2.1775	+0.059 (+2.79%)	1,962,838
29 Oct 2008	CNY	2.2071	2.2071	2.0888	2.1183	2.1183	-0.042 (-1.92%)	1,881,335
28 Oct 2008	CNY	2.071	2.1834	2.0296	2.1598	2.1598	+0.065 (+3.11%)	2,200,297
27 Oct 2008	CNY	2.2604	2.284	2.0947	2.0947	2.0947	-0.231 (-9.92%)	2,746,452
24 Oct 2008	CNY	2.3905	2.4201	2.284	2.3254	2.3254	-0.077 (-3.21%)	2,563,454
23 Oct 2008	CNY	2.3432	2.4201	2.3136	2.4024	2.4024	+0.03 (+1.25%)	2,384,988
22 Oct 2008	CNY	2.3491	2.4024	2.3254	2.3728	2.3728	+0.006 (+0.25%)	2,247,326
21 Oct 2008	CNY	2.3846	2.4615	2.3669	2.3669	2.3669	-0.024 (-0.99%)	4,280,308
20 Oct 2008	CNY	2.2367	2.4083	2.213	2.3905	2.3905	+0.13 (+5.76%)	3,418,685
17 Oct 2008	CNY	2.2722	2.2781	2.213	2.2604	2.2604	+0.03 (+1.33%)	1,995,445
16 Oct 2008	CNY	2.2485	2.2959	2.1953	2.2308	2.2308	-0.101 (-4.32%)	1,919,157
15 Oct 2008	CNY	2.2604	2.3373	2.1953	2.3314	2.3314	+0.077 (+3.42%)	2,037,636
14 Oct 2008	CNY	2.4438	2.503	2.2426	2.2544	2.2544	-0.107 (-4.52%)	3,562,303
13 Oct 2008	CNY	2.2781	2.3846	2.1953	2.361	2.361	+0.047 (+2.05%)	2,181,117
10 Oct 2008	CNY	2.3846	2.4379	2.3077	2.3136	2.3136	-0.201 (-8.00%)	2,715,999
9 Oct 2008	CNY	2.5562	2.5976	2.5089	2.5148	2.5148	0.0 (0.0%)	1,869,814
8 Oct 2008	CNY	2.5562	2.5799	2.4911	2.5148	2.5148	-0.101 (-3.85%)	1,618,208
7 Oct 2008	CNY	2.5799	2.645	2.5503	2.6154	2.6154	-0.018 (-0.67%)	1,668,572
6 Oct 2008	CNY	2.716	2.7633	2.6036	2.6331	2.6331	-0.166 (-5.92%)	2,308,671
25 Sep 2008	CNY	2.7219	2.8107	2.6686	2.7988	2.7988	+0.083 (+3.05%)	4,928,932
24 Sep 2008	CNY	2.6036	2.716	2.5799	2.716	2.716	+0.059 (+2.23%)	3,027,156
23 Sep 2008	CNY	2.8166	2.8521	2.6568	2.6568	2.6568	-0.284 (-9.66%)	5,225,480