Tianjin Pengling Rubber Hose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.650	4.670	4.510	4.620	4.489	15,619,542
2022-08-03	4.720	4.870	4.540	4.570	4.440	21,924,730
2022-08-02	4.920	4.950	4.580	4.680	4.547	23,103,825
2022-08-01	4.930	4.970	4.790	4.890	4.751	18,481,500
2022-07-29	4.870	4.950	4.800	4.890	4.751	24,288,536
2022-07-28	4.720	4.980	4.710	4.860	4.722	30,526,932
2022-07-27	4.570	4.720	4.570	4.690	4.557	16,563,099
2022-07-26	4.500	4.650	4.420	4.580	4.450	12,525,600
2022-07-25	4.580	4.650	4.480	4.520	4.392	12,131,165
2022-07-22	4.470	4.610	4.470	4.580	4.450	14,363,300
2022-07-21	4.520	4.570	4.420	4.470	4.343	11,794,834
2022-07-20	4.600	4.610	4.480	4.530	4.401	16,195,942
2022-07-19	4.530	4.730	4.490	4.590	4.460	26,353,983
2022-07-18	4.270	4.570	4.270	4.550	4.421	28,378,092
2022-07-15	4.240	4.320	4.200	4.240	4.119	12,169,300
2022-07-14	4.230	4.270	4.170	4.240	4.119	8,568,000
2022-07-13	4.140	4.210	4.110	4.190	4.071	7,609,889
2022-07-12	4.260	4.300	4.130	4.140	4.022	9,623,900
2022-07-11	4.270	4.300	4.210	4.290	4.168	9,042,407
2022-07-08	4.330	4.400	4.260	4.280	4.158	10,728,195
2022-07-07	4.160	4.380	4.140	4.360	4.236	17,051,250
2022-07-06	4.190	4.230	4.120	4.170	4.051	12,101,428
2022-07-05	4.250	4.350	4.100	4.150	4.032	15,094,100
2022-07-04	4.400	4.410	4.200	4.250	4.129	18,262,917
2022-07-01	4.430	4.490	4.330	4.380	4.256	20,461,780
2022-06-30	4.440	4.630	4.340	4.460	4.333	26,784,000
2022-06-29	4.660	4.670	4.390	4.400	4.275	26,710,000
2022-06-28	4.660	4.700	4.550	4.640	4.508	32,611,730
2022-06-27	4.530	4.770	4.530	4.700	4.566	41,210,548
2022-06-24	4.450	4.660	4.340	4.510	4.382	38,888,522
2022-06-23	4.270	4.460	4.270	4.430	4.304	27,760,223
2022-06-22	4.190	4.340	4.150	4.230	4.110	24,770,278
2022-06-21	4.170	4.200	4.120	4.170	4.051	11,487,400
2022-06-20	4.210	4.240	4.140	4.170	4.051	11,603,372
2022-06-17	4.100	4.220	4.080	4.220	4.100	18,822,272
2022-06-16	4.100	4.170	4.070	4.130	4.013	10,021,216
2022-06-15	4.200	4.200	4.100	4.100	3.983	11,343,628
2022-06-14	4.020	4.190	3.990	4.190	4.071	14,293,190
2022-06-13	4.050	4.120	4.020	4.100	3.983	9,469,356
2022-06-10	3.910	4.040	3.910	4.040	3.925	7,792,756
2022-06-09	4.070	4.070	3.900	3.920	3.809	9,311,258
2022-06-08	4.050	4.060	3.920	4.050	3.935	10,203,137
2022-06-07	4.100	4.140	3.990	4.030	3.915	10,831,600
2022-06-06	4.190	4.220	4.110	4.140	4.022	11,639,900
2022-06-02	4.090	4.210	4.050	4.190	4.071	13,494,100
2022-06-01	4.000	4.150	4.000	4.090	3.974	10,938,200
2022-05-31	4.030	4.070	3.960	4.000	3.886	7,743,809
2022-05-30	4.010	4.090	3.960	4.060	3.945	9,436,707
2022-05-27	3.990	4.060	3.950	4.010	3.896	7,846,856
2022-05-26	4.110	4.140	3.950	4.040	3.877	7,855,600
2022-05-25	3.990	4.120	3.980	4.080	3.915	8,828,663
2022-05-24	4.120	4.200	3.970	3.990	3.829	12,758,600
2022-05-23	4.100	4.170	4.060	4.110	3.944	11,739,916
2022-05-20	4.000	4.140	3.990	4.050	3.886	12,566,100
2022-05-19	3.910	4.020	3.900	4.010	3.848	11,855,479
2022-05-18	3.860	4.020	3.830	3.960	3.800	17,494,969
2022-05-17	3.790	3.990	3.790	3.850	3.694	12,214,900
2022-05-16	3.800	3.850	3.770	3.840	3.685	8,126,427
2022-05-13	3.700	3.820	3.700	3.810	3.656	11,786,488
2022-05-12	3.620	3.700	3.620	3.680	3.531	6,944,072

← NewerPage 18 of 21 · 1,212 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.