Tianjin Pengling Rubber Hose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.700	3.750	3.630	3.650	3.650	7,495,800
2026-07-21	3.710	3.740	3.580	3.720	3.720	9,677,753
2026-07-20	3.800	3.860	3.660	3.720	3.720	9,552,077
2026-07-17	3.890	3.930	3.760	3.770	3.770	9,938,400
2026-07-16	3.840	3.950	3.810	3.890	3.890	9,034,650
2026-07-15	3.830	3.940	3.800	3.870	3.870	9,427,000
2026-07-14	3.750	3.850	3.740	3.840	3.840	6,636,909
2026-07-13	3.890	3.920	3.750	3.760	3.760	9,004,800
2026-07-10	3.900	4.000	3.820	3.920	3.920	8,760,834
2026-07-09	3.870	3.920	3.800	3.860	3.860	7,869,426
2026-07-08	3.900	3.920	3.800	3.880	3.880	6,336,354
2026-07-07	4.050	4.070	3.880	3.890	3.890	11,244,138
2026-07-06	4.190	4.200	4.040	4.040	4.040	12,481,020
2026-07-03	4.150	4.230	4.120	4.190	4.190	12,252,838
2026-07-02	4.140	4.230	4.110	4.130	4.130	9,354,100
2026-07-01	4.100	4.200	4.070	4.160	4.160	9,685,600
2026-06-30	4.050	4.130	4.030	4.100	4.100	8,921,600
2026-06-29	4.080	4.120	3.990	4.060	4.060	11,879,638
2026-06-26	4.310	4.330	4.110	4.110	4.110	15,605,100
2026-06-25	4.430	4.490	4.300	4.350	4.350	13,398,961
2026-06-24	4.570	4.640	4.370	4.450	4.450	14,939,436
2026-06-23	4.440	4.780	4.420	4.590	4.590	22,863,232
2026-06-22	4.450	4.580	4.350	4.480	4.480	19,086,242
2026-06-18	4.840	4.880	4.440	4.560	4.560	33,823,090
2026-06-17	4.890	4.990	4.730	4.790	4.790	16,808,260
2026-06-16	4.800	4.910	4.730	4.820	4.820	25,373,801
2026-06-15	4.360	4.860	4.360	4.840	4.840	43,192,180
2026-06-12	4.320	4.340	4.250	4.320	4.320	8,399,000
2026-06-11	4.280	4.310	4.190	4.250	4.250	9,833,017
2026-06-10	4.440	4.520	4.260	4.330	4.330	15,341,500
2026-06-09	4.310	4.610	4.240	4.450	4.450	16,299,981
2026-06-08	4.310	4.460	4.240	4.290	4.290	13,168,100
2026-06-05	4.430	4.560	4.350	4.450	4.450	17,274,199
2026-06-04	4.310	4.490	4.280	4.450	4.450	16,915,789
2026-06-03	4.320	4.450	4.270	4.330	4.330	12,447,000
2026-06-02	4.440	4.440	4.270	4.320	4.320	10,811,400
2026-06-01	4.270	4.450	4.250	4.410	4.410	12,228,100
2026-05-29	4.460	4.470	4.270	4.290	4.290	14,102,680
2026-05-28	4.430	4.510	4.300	4.440	4.440	13,735,900
2026-05-27	4.590	4.610	4.400	4.400	4.400	14,111,850
2026-05-26	4.720	4.760	4.530	4.590	4.590	19,186,100
2026-05-25	4.890	4.910	4.710	4.740	4.740	19,479,910
2026-05-22	4.810	4.920	4.720	4.870	4.870	16,660,301
2026-05-21	4.920	4.970	4.770	4.770	4.770	20,077,029
2026-05-20	5.030	5.050	4.890	4.910	4.910	24,440,600
2026-05-19	4.970	5.130	4.950	5.070	5.070	38,054,320
2026-05-18	4.940	4.970	4.840	4.970	4.970	27,637,471
2026-05-15	4.890	5.100	4.860	4.960	4.960	29,013,211
2026-05-14	4.980	4.990	4.860	4.860	4.860	18,121,400
2026-05-13	4.940	4.990	4.890	4.960	4.960	13,646,890
2026-05-12	4.990	5.020	4.920	4.930	4.930	14,066,620
2026-05-11	5.000	5.000	4.930	4.990	4.990	18,827,520
2026-05-08	4.920	5.000	4.880	5.000	5.000	18,104,801
2026-05-07	4.910	4.930	4.880	4.910	4.910	12,645,780
2026-05-06	4.810	4.910	4.810	4.890	4.890	14,862,900
2026-04-30	4.790	4.840	4.770	4.810	4.810	10,776,820
2026-04-29	4.720	4.840	4.670	4.820	4.820	15,502,760
2026-04-28	4.790	4.820	4.730	4.750	4.750	11,292,700
2026-04-27	4.790	4.840	4.660	4.840	4.840	14,713,290
2026-04-24	4.770	4.820	4.700	4.790	4.790	12,218,890

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-14	0.0360 CNY
2024-07-12	0.0350 CNY
2023-07-05	0.0500 CNY
2022-05-27	0.0500 CNY
2019-05-16	0.1134 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.