Tianjin Pengling Rubber Hose Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.230	4.270	4.200	4.240	4.069	5,807,908
2022-02-08	4.130	4.260	4.100	4.220	4.049	8,090,937
2022-02-07	4.100	4.250	4.100	4.130	3.963	7,393,900
2022-01-28	3.900	4.080	3.880	4.050	3.886	9,511,784
2022-01-27	3.930	3.940	3.840	3.850	3.694	5,888,250
2022-01-26	3.900	3.970	3.890	3.940	3.781	4,757,300
2022-01-25	4.060	4.100	3.870	3.870	3.713	8,250,100
2022-01-24	4.190	4.190	4.050	4.060	3.896	8,039,787
2022-01-21	4.190	4.230	4.150	4.180	4.011	6,952,074
2022-01-20	4.380	4.390	4.160	4.180	4.011	18,706,942
2022-01-19	4.320	4.420	4.320	4.380	4.203	11,658,724
2022-01-18	4.540	4.560	4.310	4.340	4.164	34,261,517
2022-01-17	4.420	4.590	4.400	4.570	4.385	25,567,270
2022-01-14	4.500	4.550	4.360	4.400	4.222	12,671,844
2022-01-13	4.510	4.550	4.460	4.480	4.299	12,411,315
2022-01-12	4.490	4.530	4.410	4.500	4.318	12,108,874
2022-01-11	4.410	4.520	4.370	4.420	4.241	10,530,300
2022-01-10	4.360	4.440	4.300	4.420	4.241	8,876,217
2022-01-07	4.560	4.570	4.350	4.370	4.193	16,266,186
2022-01-06	4.430	4.600	4.370	4.520	4.337	17,362,992
2022-01-05	4.540	4.570	4.370	4.410	4.232	13,155,867
2022-01-04	4.450	4.620	4.400	4.540	4.356	16,358,500
2021-12-31	4.510	4.520	4.410	4.420	4.241	14,356,400
2021-12-30	4.450	4.570	4.450	4.490	4.308	13,603,834
2021-12-29	4.520	4.540	4.420	4.490	4.308	13,185,274
2021-12-28	4.330	4.600	4.300	4.510	4.328	22,193,275
2021-12-27	4.350	4.400	4.260	4.320	4.145	14,393,012
2021-12-24	4.740	4.780	4.390	4.390	4.212	28,895,949
2021-12-23	4.780	4.820	4.710	4.740	4.548	16,038,071
2021-12-22	4.830	4.850	4.690	4.720	4.529	13,819,876
2021-12-21	4.570	4.810	4.570	4.790	4.596	20,229,311
2021-12-20	4.690	4.740	4.500	4.560	4.376	12,207,500
2021-12-17	4.740	4.780	4.640	4.660	4.472	11,739,000
2021-12-16	4.730	4.780	4.700	4.740	4.548	10,472,220
2021-12-15	4.790	4.890	4.680	4.740	4.548	19,660,450
2021-12-14	4.740	4.780	4.690	4.750	4.558	13,692,219
2021-12-13	4.750	4.810	4.680	4.780	4.587	19,156,738
2021-12-10	4.580	4.800	4.530	4.740	4.548	24,666,049
2021-12-09	4.650	4.820	4.580	4.610	4.424	16,606,228
2021-12-08	4.470	4.750	4.450	4.600	4.414	17,745,345
2021-12-07	4.650	4.690	4.410	4.460	4.280	15,326,104
2021-12-06	4.770	4.770	4.580	4.640	4.452	18,343,881
2021-12-03	4.860	4.960	4.740	4.770	4.577	28,635,600
2021-12-02	4.780	5.140	4.700	4.920	4.721	45,831,613
2021-12-01	4.730	4.940	4.680	4.820	4.625	38,696,994
2021-11-30	4.550	4.750	4.520	4.730	4.539	29,897,503
2021-11-29	4.420	4.570	4.340	4.500	4.318	14,030,644
2021-11-26	4.540	4.540	4.390	4.440	4.260	9,342,629
2021-11-25	4.590	4.600	4.490	4.530	4.347	7,634,139
2021-11-24	4.650	4.670	4.530	4.590	4.404	7,881,927
2021-11-23	4.590	4.690	4.530	4.620	4.433	9,530,125
2021-11-22	4.600	4.620	4.510	4.590	4.404	10,215,246
2021-11-19	4.520	4.610	4.440	4.570	4.385	12,124,916
2021-11-18	4.620	4.620	4.480	4.490	4.308	13,066,552
2021-11-17	4.490	4.690	4.460	4.620	4.433	14,677,130
2021-11-16	4.600	4.600	4.450	4.490	4.308	14,641,898
2021-11-15	4.410	4.630	4.390	4.600	4.414	18,486,555
2021-11-12	4.300	4.420	4.240	4.400	4.222	10,240,458
2021-11-11	4.270	4.340	4.250	4.320	4.145	5,710,200
2021-11-10	4.190	4.290	4.190	4.270	4.097	5,563,517

← NewerPage 20 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.