Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.370 | 4.520 | 4.310 | 4.500 | 4.430 | 19,386,600 |
| 2024-01-24 | 4.290 | 4.370 | 4.180 | 4.340 | 4.272 | 17,177,364 |
| 2024-01-23 | 4.290 | 4.330 | 4.210 | 4.270 | 4.203 | 14,589,500 |
| 2024-01-22 | 4.520 | 4.560 | 4.250 | 4.270 | 4.203 | 19,910,815 |
| 2024-01-19 | 4.600 | 4.640 | 4.500 | 4.520 | 4.449 | 12,633,400 |
| 2024-01-18 | 4.610 | 4.670 | 4.490 | 4.600 | 4.528 | 20,912,361 |
| 2024-01-17 | 4.780 | 4.810 | 4.660 | 4.670 | 4.597 | 10,906,600 |
| 2024-01-16 | 4.800 | 4.820 | 4.720 | 4.780 | 4.705 | 12,652,800 |
| 2024-01-15 | 4.770 | 4.830 | 4.720 | 4.790 | 4.715 | 13,780,601 |
| 2024-01-12 | 4.900 | 4.940 | 4.800 | 4.810 | 4.735 | 17,016,040 |
| 2024-01-11 | 4.800 | 4.950 | 4.790 | 4.930 | 4.853 | 16,321,500 |
| 2024-01-10 | 4.900 | 4.910 | 4.790 | 4.810 | 4.735 | 17,455,697 |
| 2024-01-09 | 4.910 | 5.040 | 4.870 | 4.920 | 4.843 | 19,428,000 |
| 2024-01-08 | 4.910 | 5.030 | 4.910 | 4.960 | 4.882 | 18,175,122 |
| 2024-01-05 | 5.040 | 5.140 | 4.950 | 4.990 | 4.912 | 22,105,067 |
| 2024-01-04 | 5.070 | 5.100 | 4.940 | 5.070 | 4.991 | 24,217,340 |
| 2024-01-03 | 5.330 | 5.360 | 5.050 | 5.080 | 5.001 | 47,008,123 |
| 2024-01-02 | 5.500 | 5.650 | 5.360 | 5.370 | 5.286 | 39,509,400 |
| 2023-12-29 | 5.550 | 5.640 | 5.420 | 5.530 | 5.444 | 50,355,189 |
| 2023-12-28 | 5.560 | 5.770 | 5.320 | 5.670 | 5.581 | 54,999,100 |
| 2023-12-27 | 5.600 | 5.850 | 5.470 | 5.570 | 5.483 | 45,798,745 |
| 2023-12-26 | 6.150 | 6.150 | 5.690 | 5.700 | 5.611 | 61,445,436 |
| 2023-12-25 | 5.930 | 6.110 | 5.850 | 6.110 | 6.014 | 66,916,086 |
| 2023-12-22 | 5.980 | 6.180 | 5.760 | 5.850 | 5.759 | 60,961,091 |
| 2023-12-21 | 5.810 | 6.110 | 5.690 | 6.010 | 5.916 | 81,436,597 |
| 2023-12-20 | 5.660 | 5.960 | 5.610 | 5.890 | 5.798 | 83,512,235 |
| 2023-12-19 | 5.380 | 5.690 | 5.340 | 5.650 | 5.562 | 63,893,770 |
| 2023-12-18 | 5.370 | 5.620 | 5.300 | 5.460 | 5.375 | 43,807,755 |
| 2023-12-15 | 5.400 | 5.420 | 5.320 | 5.360 | 5.276 | 18,159,700 |
| 2023-12-14 | 5.510 | 5.540 | 5.390 | 5.400 | 5.316 | 24,433,279 |
| 2023-12-13 | 5.530 | 5.590 | 5.460 | 5.500 | 5.414 | 25,110,400 |
| 2023-12-12 | 5.490 | 5.590 | 5.430 | 5.560 | 5.473 | 28,455,138 |
| 2023-12-11 | 5.350 | 5.500 | 5.350 | 5.490 | 5.404 | 24,324,672 |
| 2023-12-08 | 5.520 | 5.580 | 5.380 | 5.410 | 5.325 | 33,704,974 |
| 2023-12-07 | 5.610 | 5.620 | 5.500 | 5.530 | 5.444 | 31,553,877 |
| 2023-12-06 | 5.640 | 5.790 | 5.600 | 5.630 | 5.542 | 35,175,468 |
| 2023-12-05 | 5.860 | 5.910 | 5.670 | 5.670 | 5.581 | 44,485,089 |
| 2023-12-04 | 5.960 | 6.060 | 5.860 | 5.930 | 5.837 | 47,476,232 |
| 2023-12-01 | 5.900 | 5.980 | 5.700 | 5.930 | 5.837 | 39,651,905 |
| 2023-11-30 | 6.080 | 6.180 | 5.860 | 5.940 | 5.847 | 56,471,511 |
| 2023-11-29 | 6.230 | 6.480 | 6.180 | 6.220 | 6.123 | 75,837,859 |
| 2023-11-28 | 6.100 | 6.290 | 6.030 | 6.200 | 6.103 | 73,130,443 |
| 2023-11-27 | 5.820 | 6.300 | 5.810 | 6.200 | 6.103 | 93,386,795 |
| 2023-11-24 | 6.000 | 6.010 | 5.780 | 5.800 | 5.709 | 59,978,982 |
| 2023-11-23 | 5.970 | 6.150 | 5.930 | 6.050 | 5.955 | 56,716,535 |
| 2023-11-22 | 6.210 | 6.320 | 6.000 | 6.010 | 5.916 | 76,344,038 |
| 2023-11-21 | 6.620 | 6.640 | 6.260 | 6.290 | 6.192 | 108,921,079 |
| 2023-11-20 | 6.500 | 7.100 | 6.460 | 6.680 | 6.576 | 140,545,079 |
| 2023-11-17 | 6.350 | 7.300 | 6.350 | 6.830 | 6.723 | 185,920,133 |
| 2023-11-16 | 6.680 | 7.300 | 6.370 | 6.530 | 6.428 | 211,068,642 |
| 2023-11-15 | 6.010 | 6.180 | 5.830 | 6.090 | 5.995 | 100,283,139 |
| 2023-11-14 | 5.750 | 6.150 | 5.650 | 6.040 | 5.946 | 98,585,443 |
| 2023-11-13 | 5.660 | 5.800 | 5.610 | 5.770 | 5.680 | 54,268,236 |
| 2023-11-10 | 5.550 | 5.830 | 5.510 | 5.670 | 5.581 | 61,886,931 |
| 2023-11-09 | 6.000 | 6.000 | 5.610 | 5.610 | 5.522 | 105,755,822 |
| 2023-11-08 | 5.860 | 6.330 | 5.650 | 6.180 | 6.083 | 167,207,316 |
| 2023-11-07 | 6.020 | 6.350 | 5.960 | 6.020 | 5.926 | 131,886,495 |
| 2023-11-06 | 5.740 | 6.180 | 5.680 | 6.120 | 6.024 | 139,560,748 |
| 2023-11-03 | 5.730 | 6.140 | 5.690 | 5.740 | 5.650 | 136,123,593 |
| 2023-11-02 | 5.470 | 6.200 | 5.450 | 5.960 | 5.867 | 175,486,254 |
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.