Tianjin Pengling Rubber Hose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	4.910	4.920	4.750	4.770	4.770	14,819,000
2026-04-22	4.920	4.920	4.830	4.910	4.910	9,829,000
2026-04-21	4.900	4.920	4.830	4.910	4.910	11,796,000
2026-04-20	4.860	4.910	4.840	4.910	4.910	8,184,100
2026-04-17	4.870	4.900	4.800	4.870	4.870	10,753,100
2026-04-16	4.800	4.910	4.800	4.890	4.890	12,376,610
2026-04-15	4.910	4.930	4.780	4.800	4.800	11,372,310
2026-04-14	4.890	4.890	4.830	4.890	4.890	8,344,461
2026-04-13	4.880	4.910	4.820	4.860	4.860	8,342,900
2026-04-10	4.840	4.930	4.830	4.900	4.900	11,133,730
2026-04-09	4.840	4.880	4.770	4.810	4.810	11,318,300
2026-04-08	4.800	4.890	4.770	4.880	4.880	13,988,800
2026-04-07	4.580	4.730	4.580	4.700	4.700	11,982,900
2026-04-03	4.770	4.790	4.550	4.560	4.560	12,238,510
2026-04-02	4.850	4.890	4.700	4.740	4.740	13,555,800
2026-04-01	4.870	4.880	4.790	4.850	4.850	9,981,648
2026-03-31	4.870	4.940	4.780	4.780	4.780	11,702,370
2026-03-30	4.790	4.870	4.760	4.870	4.870	10,247,200
2026-03-27	4.740	4.870	4.700	4.870	4.870	11,237,100
2026-03-26	4.870	4.930	4.750	4.790	4.790	14,243,740
2026-03-25	4.850	4.930	4.850	4.870	4.870	14,559,810
2026-03-24	4.800	4.840	4.650	4.830	4.830	18,313,400
2026-03-23	4.860	4.960	4.610	4.650	4.650	23,680,801
2026-03-20	5.220	5.230	4.950	4.960	4.960	20,706,510
2026-03-19	5.260	5.300	5.160	5.180	5.180	15,206,300
2026-03-18	5.260	5.350	5.240	5.340	5.340	10,274,800
2026-03-17	5.440	5.460	5.230	5.240	5.240	16,885,900
2026-03-16	5.380	5.430	5.330	5.420	5.420	14,151,760
2026-03-13	5.440	5.510	5.370	5.380	5.380	16,111,130
2026-03-12	5.550	5.570	5.430	5.450	5.450	17,897,301
2026-03-11	5.630	5.650	5.530	5.570	5.570	16,533,500
2026-03-10	5.580	5.650	5.570	5.590	5.590	17,571,330
2026-03-09	5.510	5.530	5.370	5.500	5.500	19,534,539
2026-03-06	5.530	5.610	5.500	5.580	5.580	14,717,300
2026-03-05	5.520	5.660	5.510	5.550	5.550	24,143,449
2026-03-04	5.350	5.490	5.320	5.410	5.410	19,435,260
2026-03-03	5.690	5.700	5.360	5.380	5.380	32,817,738
2026-03-02	5.780	5.880	5.640	5.680	5.680	32,466,270
2026-02-27	6.000	6.100	5.890	5.920	5.920	31,511,279
2026-02-26	5.990	6.080	5.940	5.990	5.990	32,512,109
2026-02-25	6.130	6.140	5.920	5.960	5.960	45,310,352
2026-02-24	5.900	6.250	5.890	6.120	6.120	56,526,641
2026-02-13	5.750	5.880	5.720	5.860	5.860	34,230,699
2026-02-12	5.720	5.830	5.680	5.750	5.750	24,373,980
2026-02-11	5.760	5.920	5.700	5.720	5.720	25,555,301
2026-02-10	5.810	5.860	5.720	5.760	5.760	27,824,449
2026-02-09	5.780	5.890	5.720	5.830	5.830	40,318,953
2026-02-06	5.570	5.780	5.520	5.730	5.730	40,702,781
2026-02-05	5.670	5.700	5.590	5.600	5.600	23,832,600
2026-02-04	5.600	5.730	5.560	5.670	5.670	32,033,619
2026-02-03	5.670	5.700	5.560	5.640	5.640	33,229,281
2026-02-02	5.520	5.740	5.470	5.570	5.570	58,037,047
2026-01-30	5.400	5.650	5.170	5.540	5.540	61,204,340
2026-01-29	5.660	5.700	5.390	5.420	5.420	58,823,672
2026-01-28	5.240	5.860	5.240	5.650	5.650	102,156,898
2026-01-27	5.260	5.290	5.110	5.250	5.250	30,812,949
2026-01-26	5.600	5.600	5.240	5.280	5.280	72,357,250
2026-01-23	5.590	5.700	5.590	5.680	5.680	27,718,730
2026-01-22	5.590	5.650	5.540	5.610	5.610	25,252,900
2026-01-21	5.420	5.630	5.370	5.600	5.600	38,114,727

← NewerPage 3 of 21 · 1,218 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.