Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.650 | 4.700 | 4.530 | 4.580 | 4.508 | 26,277,000 |
| 2024-04-29 | 4.560 | 4.680 | 4.550 | 4.650 | 4.577 | 32,012,167 |
| 2024-04-26 | 4.360 | 4.650 | 4.330 | 4.540 | 4.469 | 38,625,703 |
| 2024-04-25 | 4.390 | 4.500 | 4.320 | 4.330 | 4.262 | 36,447,114 |
| 2024-04-24 | 4.150 | 4.280 | 4.110 | 4.260 | 4.193 | 21,161,930 |
| 2024-04-23 | 4.030 | 4.150 | 4.020 | 4.110 | 4.046 | 18,801,258 |
| 2024-04-22 | 4.030 | 4.090 | 3.920 | 4.020 | 3.957 | 15,890,972 |
| 2024-04-19 | 4.120 | 4.180 | 4.050 | 4.070 | 4.006 | 20,482,661 |
| 2024-04-18 | 4.240 | 4.250 | 4.120 | 4.130 | 4.065 | 27,058,174 |
| 2024-04-17 | 3.900 | 4.270 | 3.900 | 4.270 | 4.203 | 35,095,962 |
| 2024-04-16 | 4.110 | 4.140 | 3.720 | 3.830 | 3.770 | 32,596,661 |
| 2024-04-15 | 4.350 | 4.440 | 4.010 | 4.130 | 4.065 | 36,952,814 |
| 2024-04-12 | 4.400 | 4.490 | 4.340 | 4.360 | 4.292 | 22,741,400 |
| 2024-04-11 | 4.320 | 4.520 | 4.300 | 4.400 | 4.331 | 26,503,248 |
| 2024-04-10 | 4.600 | 4.620 | 4.330 | 4.400 | 4.331 | 35,045,217 |
| 2024-04-09 | 4.570 | 4.650 | 4.480 | 4.650 | 4.577 | 31,069,438 |
| 2024-04-08 | 4.650 | 4.790 | 4.560 | 4.560 | 4.489 | 35,099,425 |
| 2024-04-03 | 5.040 | 5.070 | 4.670 | 4.690 | 4.617 | 65,353,006 |
| 2024-04-02 | 5.470 | 5.500 | 5.020 | 5.130 | 5.050 | 80,223,850 |
| 2024-04-01 | 5.460 | 5.750 | 5.350 | 5.430 | 5.345 | 101,843,353 |
| 2024-03-29 | 5.660 | 6.000 | 5.430 | 5.520 | 5.434 | 91,867,228 |
| 2024-03-28 | 4.930 | 5.240 | 4.830 | 5.150 | 5.069 | 60,402,475 |
| 2024-03-27 | 5.620 | 5.670 | 4.920 | 4.950 | 4.873 | 86,779,259 |
| 2024-03-26 | 5.400 | 5.950 | 5.300 | 5.810 | 5.719 | 111,296,381 |
| 2024-03-25 | 5.250 | 5.600 | 5.210 | 5.580 | 5.493 | 98,711,827 |
| 2024-03-22 | 5.070 | 5.220 | 4.950 | 5.180 | 5.099 | 57,465,119 |
| 2024-03-21 | 5.030 | 5.130 | 5.010 | 5.080 | 5.001 | 34,519,053 |
| 2024-03-20 | 5.010 | 5.180 | 5.000 | 5.080 | 5.001 | 37,300,206 |
| 2024-03-19 | 5.260 | 5.260 | 5.010 | 5.030 | 4.951 | 60,530,601 |
| 2024-03-18 | 5.280 | 5.390 | 5.170 | 5.270 | 5.188 | 62,769,612 |
| 2024-03-15 | 5.220 | 5.320 | 5.100 | 5.240 | 5.158 | 73,984,164 |
| 2024-03-14 | 4.880 | 5.490 | 4.810 | 5.350 | 5.266 | 110,351,672 |
| 2024-03-13 | 4.760 | 5.280 | 4.740 | 4.960 | 4.882 | 92,430,760 |
| 2024-03-12 | 4.750 | 4.950 | 4.610 | 4.870 | 4.794 | 82,194,822 |
| 2024-03-11 | 4.450 | 4.670 | 4.440 | 4.570 | 4.499 | 42,866,622 |
| 2024-03-08 | 4.510 | 4.550 | 4.400 | 4.490 | 4.420 | 42,247,556 |
| 2024-03-07 | 4.400 | 4.770 | 4.330 | 4.570 | 4.499 | 78,165,820 |
| 2024-03-06 | 4.310 | 4.480 | 4.250 | 4.390 | 4.321 | 45,228,600 |
| 2024-03-05 | 4.190 | 4.480 | 4.090 | 4.390 | 4.321 | 64,479,770 |
| 2024-03-04 | 4.260 | 4.360 | 4.130 | 4.240 | 4.174 | 33,849,910 |
| 2024-03-01 | 4.230 | 4.500 | 4.210 | 4.360 | 4.292 | 51,623,755 |
| 2024-02-29 | 3.800 | 4.330 | 3.790 | 4.290 | 4.223 | 54,010,485 |
| 2024-02-28 | 4.350 | 4.420 | 3.910 | 3.920 | 3.859 | 62,561,925 |
| 2024-02-27 | 4.140 | 4.410 | 4.120 | 4.400 | 4.331 | 50,166,608 |
| 2024-02-26 | 4.060 | 4.230 | 4.040 | 4.150 | 4.085 | 40,990,295 |
| 2024-02-23 | 3.950 | 4.100 | 3.920 | 4.090 | 4.026 | 43,130,297 |
| 2024-02-22 | 3.800 | 3.980 | 3.800 | 3.950 | 3.888 | 38,928,464 |
| 2024-02-21 | 3.670 | 4.100 | 3.620 | 3.830 | 3.770 | 51,815,625 |
| 2024-02-20 | 3.580 | 3.930 | 3.480 | 3.740 | 3.682 | 35,403,259 |
| 2024-02-19 | 3.450 | 3.620 | 3.440 | 3.580 | 3.524 | 30,217,154 |
| 2024-02-08 | 3.100 | 3.430 | 3.030 | 3.410 | 3.357 | 34,813,102 |
| 2024-02-07 | 3.310 | 3.420 | 3.090 | 3.130 | 3.081 | 33,144,714 |
| 2024-02-06 | 3.140 | 3.370 | 2.990 | 3.260 | 3.209 | 28,958,200 |
| 2024-02-05 | 3.650 | 3.650 | 3.150 | 3.220 | 3.170 | 29,379,970 |
| 2024-02-02 | 3.870 | 3.980 | 3.540 | 3.660 | 3.603 | 19,704,400 |
| 2024-02-01 | 3.880 | 3.950 | 3.770 | 3.840 | 3.780 | 14,657,700 |
| 2024-01-31 | 4.100 | 4.160 | 3.880 | 3.900 | 3.839 | 16,940,200 |
| 2024-01-30 | 4.200 | 4.300 | 4.110 | 4.110 | 4.046 | 13,754,300 |
| 2024-01-29 | 4.470 | 4.500 | 4.200 | 4.240 | 4.174 | 22,103,900 |
| 2024-01-26 | 4.520 | 4.580 | 4.470 | 4.510 | 4.439 | 17,421,500 |
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.