Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.210 | 5.470 | 4.970 | 5.130 | 5.050 | 158,363,254 |
| 2023-07-31 | 5.200 | 6.150 | 5.060 | 5.620 | 5.532 | 204,855,685 |
| 2023-07-28 | 5.000 | 5.560 | 4.780 | 5.260 | 5.178 | 199,360,983 |
| 2023-07-27 | 4.650 | 4.660 | 4.650 | 4.660 | 4.587 | 43,741,836 |
| 2023-07-26 | 3.940 | 3.940 | 3.860 | 3.880 | 3.819 | 7,679,300 |
| 2023-07-25 | 3.860 | 3.960 | 3.830 | 3.950 | 3.888 | 9,529,900 |
| 2023-07-24 | 3.820 | 3.840 | 3.780 | 3.800 | 3.741 | 4,444,700 |
| 2023-07-21 | 3.870 | 3.880 | 3.800 | 3.810 | 3.750 | 6,884,023 |
| 2023-07-20 | 3.940 | 3.970 | 3.860 | 3.880 | 3.819 | 5,819,870 |
| 2023-07-19 | 3.950 | 3.990 | 3.910 | 3.940 | 3.878 | 6,064,988 |
| 2023-07-18 | 3.890 | 4.000 | 3.850 | 3.960 | 3.898 | 9,537,500 |
| 2023-07-17 | 3.870 | 3.900 | 3.830 | 3.880 | 3.819 | 8,020,908 |
| 2023-07-14 | 3.930 | 3.940 | 3.830 | 3.890 | 3.829 | 8,575,632 |
| 2023-07-13 | 3.970 | 4.010 | 3.870 | 3.920 | 3.859 | 10,304,100 |
| 2023-07-12 | 3.950 | 4.000 | 3.910 | 3.920 | 3.859 | 10,940,236 |
| 2023-07-11 | 3.830 | 3.930 | 3.800 | 3.930 | 3.869 | 9,048,859 |
| 2023-07-10 | 3.860 | 3.890 | 3.800 | 3.820 | 3.760 | 6,718,760 |
| 2023-07-07 | 3.900 | 3.930 | 3.840 | 3.860 | 3.800 | 6,927,700 |
| 2023-07-06 | 3.890 | 3.910 | 3.840 | 3.890 | 3.829 | 6,574,357 |
| 2023-07-05 | 3.950 | 3.960 | 3.860 | 3.880 | 3.819 | 9,109,810 |
| 2023-07-04 | 3.890 | 3.980 | 3.860 | 3.980 | 3.867 | 15,197,615 |
| 2023-07-03 | 3.860 | 3.910 | 3.840 | 3.850 | 3.741 | 6,809,900 |
| 2023-06-30 | 3.820 | 3.910 | 3.820 | 3.850 | 3.741 | 5,132,100 |
| 2023-06-29 | 3.820 | 3.880 | 3.810 | 3.840 | 3.731 | 6,534,851 |
| 2023-06-28 | 3.820 | 3.840 | 3.710 | 3.840 | 3.731 | 7,474,608 |
| 2023-06-27 | 3.740 | 3.820 | 3.720 | 3.800 | 3.692 | 5,844,400 |
| 2023-06-26 | 3.740 | 3.840 | 3.720 | 3.740 | 3.634 | 8,250,255 |
| 2023-06-21 | 3.780 | 3.810 | 3.730 | 3.760 | 3.653 | 6,038,597 |
| 2023-06-20 | 3.800 | 3.810 | 3.740 | 3.750 | 3.643 | 4,820,100 |
| 2023-06-19 | 3.800 | 3.860 | 3.770 | 3.780 | 3.673 | 5,745,500 |
| 2023-06-16 | 3.820 | 3.840 | 3.790 | 3.800 | 3.692 | 5,790,424 |
| 2023-06-15 | 3.840 | 3.880 | 3.790 | 3.810 | 3.702 | 6,959,455 |
| 2023-06-14 | 3.890 | 3.890 | 3.820 | 3.860 | 3.750 | 9,077,281 |
| 2023-06-13 | 3.810 | 3.900 | 3.800 | 3.860 | 3.750 | 16,137,161 |
| 2023-06-12 | 3.680 | 3.820 | 3.620 | 3.800 | 3.692 | 15,520,260 |
| 2023-06-09 | 3.590 | 3.690 | 3.570 | 3.660 | 3.556 | 6,878,000 |
| 2023-06-08 | 3.550 | 3.620 | 3.550 | 3.570 | 3.469 | 4,459,117 |
| 2023-06-07 | 3.640 | 3.640 | 3.560 | 3.560 | 3.459 | 4,447,286 |
| 2023-06-06 | 3.710 | 3.740 | 3.620 | 3.630 | 3.527 | 5,504,870 |
| 2023-06-05 | 3.690 | 3.740 | 3.660 | 3.730 | 3.624 | 5,369,400 |
| 2023-06-02 | 3.680 | 3.710 | 3.670 | 3.690 | 3.585 | 3,536,868 |
| 2023-06-01 | 3.660 | 3.720 | 3.630 | 3.680 | 3.575 | 5,933,588 |
| 2023-05-31 | 3.700 | 3.710 | 3.620 | 3.650 | 3.546 | 4,327,600 |
| 2023-05-30 | 3.670 | 3.720 | 3.630 | 3.680 | 3.575 | 4,204,309 |
| 2023-05-29 | 3.720 | 3.740 | 3.660 | 3.670 | 3.566 | 5,204,800 |
| 2023-05-26 | 3.670 | 3.750 | 3.630 | 3.740 | 3.634 | 8,848,182 |
| 2023-05-25 | 3.660 | 3.700 | 3.620 | 3.660 | 3.556 | 5,326,443 |
| 2023-05-24 | 3.670 | 3.700 | 3.640 | 3.670 | 3.566 | 4,101,059 |
| 2023-05-23 | 3.690 | 3.720 | 3.660 | 3.670 | 3.566 | 3,971,086 |
| 2023-05-22 | 3.680 | 3.700 | 3.650 | 3.680 | 3.575 | 3,593,302 |
| 2023-05-19 | 3.690 | 3.690 | 3.630 | 3.660 | 3.556 | 3,144,100 |
| 2023-05-18 | 3.670 | 3.690 | 3.650 | 3.690 | 3.585 | 4,166,396 |
| 2023-05-17 | 3.580 | 3.670 | 3.550 | 3.670 | 3.566 | 5,746,089 |
| 2023-05-16 | 3.640 | 3.640 | 3.580 | 3.600 | 3.498 | 4,210,602 |
| 2023-05-15 | 3.630 | 3.650 | 3.590 | 3.640 | 3.537 | 4,159,670 |
| 2023-05-12 | 3.660 | 3.680 | 3.620 | 3.630 | 3.527 | 3,969,044 |
| 2023-05-11 | 3.620 | 3.670 | 3.590 | 3.660 | 3.556 | 7,506,088 |
| 2023-05-10 | 3.560 | 3.640 | 3.540 | 3.640 | 3.537 | 10,530,646 |
| 2023-05-09 | 3.590 | 3.600 | 3.510 | 3.540 | 3.439 | 6,664,027 |
| 2023-05-08 | 3.580 | 3.610 | 3.570 | 3.590 | 3.488 | 5,101,856 |
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.