Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.090 | 4.230 | 4.090 | 4.200 | 4.170 | 31,722,607 |
| 2024-07-25 | 3.940 | 4.070 | 3.880 | 4.040 | 4.011 | 22,348,700 |
| 2024-07-24 | 4.050 | 4.080 | 3.970 | 3.970 | 3.941 | 19,944,600 |
| 2024-07-23 | 4.090 | 4.190 | 4.070 | 4.080 | 4.051 | 30,086,686 |
| 2024-07-22 | 4.100 | 4.240 | 4.070 | 4.120 | 4.090 | 39,337,115 |
| 2024-07-19 | 3.830 | 3.980 | 3.830 | 3.930 | 3.902 | 15,308,800 |
| 2024-07-18 | 3.900 | 3.900 | 3.770 | 3.890 | 3.862 | 17,955,030 |
| 2024-07-17 | 4.060 | 4.170 | 3.920 | 3.930 | 3.902 | 21,343,095 |
| 2024-07-16 | 4.180 | 4.300 | 4.090 | 4.100 | 4.070 | 31,718,400 |
| 2024-07-15 | 4.330 | 4.440 | 4.150 | 4.190 | 4.160 | 46,248,330 |
| 2024-07-12 | 4.030 | 4.150 | 4.010 | 4.130 | 4.100 | 24,127,768 |
| 2024-07-11 | 4.000 | 4.170 | 3.940 | 4.120 | 4.056 | 26,055,400 |
| 2024-07-10 | 3.810 | 3.980 | 3.770 | 3.920 | 3.859 | 20,345,507 |
| 2024-07-09 | 3.720 | 3.840 | 3.640 | 3.820 | 3.760 | 13,728,565 |
| 2024-07-08 | 3.810 | 3.890 | 3.710 | 3.720 | 3.662 | 10,736,457 |
| 2024-07-05 | 3.760 | 3.920 | 3.670 | 3.850 | 3.790 | 13,272,700 |
| 2024-07-04 | 3.880 | 3.950 | 3.750 | 3.760 | 3.701 | 12,756,804 |
| 2024-07-03 | 3.910 | 3.990 | 3.850 | 3.850 | 3.790 | 10,629,007 |
| 2024-07-02 | 3.920 | 3.980 | 3.890 | 3.910 | 3.849 | 9,777,569 |
| 2024-07-01 | 3.850 | 3.920 | 3.800 | 3.900 | 3.839 | 12,358,514 |
| 2024-06-28 | 3.900 | 3.970 | 3.820 | 3.870 | 3.809 | 15,604,600 |
| 2024-06-27 | 3.960 | 4.100 | 3.890 | 3.900 | 3.839 | 20,278,000 |
| 2024-06-26 | 3.850 | 4.010 | 3.770 | 4.000 | 3.937 | 14,398,517 |
| 2024-06-25 | 3.750 | 3.940 | 3.750 | 3.880 | 3.819 | 17,122,557 |
| 2024-06-24 | 3.930 | 3.940 | 3.750 | 3.750 | 3.691 | 12,396,400 |
| 2024-06-21 | 3.920 | 4.000 | 3.890 | 3.950 | 3.888 | 8,658,300 |
| 2024-06-20 | 4.080 | 4.090 | 3.940 | 3.950 | 3.888 | 12,230,600 |
| 2024-06-19 | 4.100 | 4.170 | 4.060 | 4.070 | 4.006 | 14,277,298 |
| 2024-06-18 | 3.960 | 4.110 | 3.930 | 4.090 | 4.026 | 17,684,591 |
| 2024-06-17 | 3.920 | 3.990 | 3.900 | 3.910 | 3.849 | 8,395,700 |
| 2024-06-14 | 3.930 | 3.960 | 3.870 | 3.940 | 3.878 | 7,732,600 |
| 2024-06-13 | 3.980 | 4.010 | 3.920 | 3.930 | 3.869 | 8,845,600 |
| 2024-06-12 | 3.900 | 4.010 | 3.890 | 3.980 | 3.918 | 10,133,000 |
| 2024-06-11 | 3.880 | 3.920 | 3.770 | 3.900 | 3.839 | 11,130,440 |
| 2024-06-07 | 3.770 | 3.900 | 3.770 | 3.890 | 3.829 | 18,674,269 |
| 2024-06-06 | 3.950 | 3.980 | 3.690 | 3.720 | 3.662 | 24,660,146 |
| 2024-06-05 | 4.060 | 4.060 | 3.960 | 3.960 | 3.898 | 12,850,574 |
| 2024-06-04 | 4.150 | 4.150 | 4.010 | 4.060 | 3.997 | 14,148,700 |
| 2024-06-03 | 4.260 | 4.290 | 4.130 | 4.170 | 4.105 | 14,579,870 |
| 2024-05-31 | 4.230 | 4.300 | 4.210 | 4.260 | 4.193 | 13,681,370 |
| 2024-05-30 | 4.220 | 4.320 | 4.160 | 4.190 | 4.124 | 16,284,468 |
| 2024-05-29 | 4.110 | 4.280 | 4.090 | 4.220 | 4.154 | 16,699,232 |
| 2024-05-28 | 4.170 | 4.200 | 4.110 | 4.130 | 4.065 | 10,166,115 |
| 2024-05-27 | 4.160 | 4.190 | 4.070 | 4.190 | 4.124 | 11,189,530 |
| 2024-05-24 | 4.200 | 4.210 | 4.120 | 4.140 | 4.075 | 11,187,100 |
| 2024-05-23 | 4.270 | 4.280 | 4.160 | 4.200 | 4.134 | 14,467,178 |
| 2024-05-22 | 4.280 | 4.330 | 4.250 | 4.270 | 4.203 | 13,394,285 |
| 2024-05-21 | 4.400 | 4.400 | 4.210 | 4.280 | 4.213 | 22,012,985 |
| 2024-05-20 | 4.420 | 4.490 | 4.370 | 4.400 | 4.331 | 17,680,578 |
| 2024-05-17 | 4.350 | 4.410 | 4.310 | 4.390 | 4.321 | 13,693,000 |
| 2024-05-16 | 4.310 | 4.390 | 4.310 | 4.340 | 4.272 | 12,452,700 |
| 2024-05-15 | 4.330 | 4.420 | 4.280 | 4.300 | 4.233 | 12,472,928 |
| 2024-05-14 | 4.280 | 4.380 | 4.280 | 4.380 | 4.312 | 14,855,131 |
| 2024-05-13 | 4.340 | 4.340 | 4.220 | 4.270 | 4.203 | 17,306,300 |
| 2024-05-10 | 4.500 | 4.530 | 4.390 | 4.420 | 4.351 | 15,186,400 |
| 2024-05-09 | 4.460 | 4.590 | 4.460 | 4.510 | 4.439 | 14,489,676 |
| 2024-05-08 | 4.600 | 4.610 | 4.400 | 4.500 | 4.430 | 17,335,356 |
| 2024-05-07 | 4.680 | 4.690 | 4.580 | 4.610 | 4.538 | 19,547,306 |
| 2024-05-06 | 4.630 | 4.730 | 4.600 | 4.690 | 4.617 | 21,100,538 |
| 2024-04-30 | 4.650 | 4.700 | 4.530 | 4.580 | 4.508 | 26,277,000 |
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.