Tianjin Pengling Rubber Hose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.330	5.810	5.320	5.600	5.512	144,665,541
2023-10-31	5.910	5.990	5.410	5.450	5.365	164,676,716
2023-10-30	6.800	6.800	5.920	6.040	5.946	239,998,935
2023-10-27	6.510	6.960	6.310	6.960	6.851	267,144,430
2023-10-26	4.790	5.800	4.780	5.800	5.709	125,597,804
2023-10-25	4.600	4.970	4.580	4.830	4.754	91,785,382
2023-10-24	4.500	4.790	4.470	4.630	4.558	56,962,520
2023-10-23	4.460	4.650	4.370	4.430	4.361	46,039,825
2023-10-20	4.670	4.880	4.500	4.530	4.459	71,803,838
2023-10-19	4.480	4.760	4.390	4.710	4.636	76,416,587
2023-10-18	4.500	4.690	4.450	4.500	4.430	56,271,944
2023-10-17	4.500	4.730	4.430	4.620	4.548	72,578,888
2023-10-16	4.610	4.610	4.430	4.480	4.410	40,644,620
2023-10-13	4.430	4.630	4.430	4.560	4.489	73,160,702
2023-10-12	4.210	4.560	4.160	4.490	4.420	80,607,821
2023-10-11	4.270	4.290	4.170	4.200	4.134	17,607,800
2023-10-10	4.300	4.310	4.220	4.260	4.193	20,058,816
2023-10-09	4.150	4.320	4.150	4.300	4.233	38,356,217
2023-09-28	4.050	4.160	4.040	4.130	4.065	22,893,926
2023-09-27	4.060	4.080	4.020	4.020	3.957	15,272,017
2023-09-26	4.060	4.090	4.030	4.050	3.987	8,764,750
2023-09-25	4.080	4.130	4.050	4.070	4.006	12,825,300
2023-09-22	4.030	4.100	4.010	4.100	4.036	13,889,440
2023-09-21	4.080	4.120	4.010	4.050	3.987	15,877,200
2023-09-20	4.120	4.210	4.060	4.070	4.006	17,278,327
2023-09-19	4.210	4.280	4.130	4.140	4.075	23,023,760
2023-09-18	4.010	4.350	4.000	4.280	4.213	47,828,253
2023-09-15	4.120	4.130	4.020	4.050	3.987	18,039,708
2023-09-14	4.240	4.250	4.060	4.080	4.016	33,489,597
2023-09-13	4.360	4.370	4.210	4.270	4.203	31,160,990
2023-09-12	4.230	4.420	4.220	4.370	4.302	46,715,075
2023-09-11	4.160	4.290	4.110	4.260	4.193	30,875,255
2023-09-08	4.140	4.210	4.060	4.180	4.115	33,898,555
2023-09-07	4.410	4.450	4.170	4.170	4.105	53,929,554
2023-09-06	4.220	4.440	4.210	4.360	4.292	68,479,715
2023-09-05	4.290	4.290	4.170	4.210	4.144	19,396,700
2023-09-04	4.190	4.290	4.170	4.290	4.223	27,121,170
2023-09-01	4.150	4.190	4.100	4.160	4.095	15,432,800
2023-08-31	4.220	4.220	4.130	4.150	4.085	16,520,628
2023-08-30	4.210	4.260	4.180	4.210	4.144	29,966,668
2023-08-29	4.090	4.280	4.070	4.280	4.213	38,988,825
2023-08-28	4.220	4.260	4.080	4.100	4.036	30,101,470
2023-08-25	4.110	4.170	4.040	4.060	3.997	20,711,617
2023-08-24	4.140	4.200	4.080	4.160	4.095	19,190,270
2023-08-23	4.170	4.190	4.090	4.130	4.065	17,486,200
2023-08-22	4.210	4.230	4.090	4.190	4.124	21,066,974
2023-08-21	4.160	4.210	4.130	4.140	4.075	16,338,574
2023-08-18	4.170	4.210	4.140	4.150	4.085	25,474,032
2023-08-17	4.100	4.200	4.080	4.190	4.124	29,756,791
2023-08-16	4.160	4.170	4.100	4.120	4.056	20,909,130
2023-08-15	4.280	4.300	4.130	4.170	4.105	30,635,773
2023-08-14	4.210	4.260	4.180	4.250	4.184	22,743,932
2023-08-11	4.310	4.340	4.230	4.240	4.174	28,742,242
2023-08-10	4.330	4.380	4.290	4.320	4.252	35,942,120
2023-08-09	4.470	4.500	4.350	4.380	4.312	43,720,070
2023-08-08	4.480	4.610	4.430	4.430	4.361	59,270,762
2023-08-07	4.480	4.540	4.400	4.480	4.410	55,091,754
2023-08-04	4.760	4.770	4.450	4.470	4.400	109,873,669
2023-08-03	4.870	4.920	4.700	4.730	4.656	96,782,615
2023-08-02	5.000	5.150	4.800	5.000	4.922	131,605,130

← NewerPage 13 of 21 · 1,219 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.