Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.600 | 3.600 | 3.530 | 3.580 | 3.478 | 4,616,801 |
| 2023-05-04 | 3.540 | 3.610 | 3.520 | 3.600 | 3.498 | 6,142,943 |
| 2023-04-28 | 3.460 | 3.560 | 3.460 | 3.560 | 3.459 | 5,828,606 |
| 2023-04-27 | 3.450 | 3.510 | 3.450 | 3.460 | 3.362 | 5,210,832 |
| 2023-04-26 | 3.380 | 3.490 | 3.330 | 3.470 | 3.371 | 6,862,049 |
| 2023-04-25 | 3.430 | 3.440 | 3.330 | 3.380 | 3.284 | 6,594,799 |
| 2023-04-24 | 3.390 | 3.510 | 3.320 | 3.440 | 3.342 | 10,674,729 |
| 2023-04-21 | 3.460 | 3.490 | 3.380 | 3.380 | 3.284 | 6,026,782 |
| 2023-04-20 | 3.500 | 3.500 | 3.450 | 3.460 | 3.362 | 4,995,502 |
| 2023-04-19 | 3.520 | 3.520 | 3.480 | 3.500 | 3.401 | 5,218,500 |
| 2023-04-18 | 3.570 | 3.580 | 3.510 | 3.520 | 3.420 | 6,335,200 |
| 2023-04-17 | 3.530 | 3.590 | 3.500 | 3.580 | 3.478 | 6,527,839 |
| 2023-04-14 | 3.560 | 3.560 | 3.510 | 3.530 | 3.430 | 5,073,857 |
| 2023-04-13 | 3.550 | 3.570 | 3.510 | 3.560 | 3.459 | 5,872,437 |
| 2023-04-12 | 3.510 | 3.560 | 3.510 | 3.560 | 3.459 | 5,828,279 |
| 2023-04-11 | 3.540 | 3.540 | 3.470 | 3.500 | 3.401 | 7,064,700 |
| 2023-04-10 | 3.610 | 3.610 | 3.510 | 3.530 | 3.430 | 6,222,017 |
| 2023-04-07 | 3.590 | 3.620 | 3.570 | 3.600 | 3.498 | 5,632,700 |
| 2023-04-06 | 3.630 | 3.630 | 3.550 | 3.580 | 3.478 | 7,066,207 |
| 2023-04-04 | 3.750 | 3.760 | 3.620 | 3.640 | 3.537 | 11,730,643 |
| 2023-04-03 | 3.720 | 3.750 | 3.700 | 3.740 | 3.634 | 6,619,907 |
| 2023-03-31 | 3.670 | 3.740 | 3.660 | 3.730 | 3.624 | 7,161,582 |
| 2023-03-30 | 3.700 | 3.720 | 3.640 | 3.650 | 3.546 | 6,359,000 |
| 2023-03-29 | 3.740 | 3.760 | 3.700 | 3.700 | 3.595 | 4,921,036 |
| 2023-03-28 | 3.770 | 3.780 | 3.720 | 3.730 | 3.624 | 4,032,255 |
| 2023-03-27 | 3.770 | 3.790 | 3.710 | 3.760 | 3.653 | 6,926,877 |
| 2023-03-24 | 3.750 | 3.800 | 3.750 | 3.770 | 3.663 | 5,072,988 |
| 2023-03-23 | 3.800 | 3.800 | 3.750 | 3.780 | 3.673 | 5,092,216 |
| 2023-03-22 | 3.770 | 3.820 | 3.760 | 3.790 | 3.682 | 5,241,748 |
| 2023-03-21 | 3.700 | 3.770 | 3.680 | 3.770 | 3.663 | 5,508,900 |
| 2023-03-20 | 3.680 | 3.720 | 3.670 | 3.700 | 3.595 | 6,178,590 |
| 2023-03-17 | 3.720 | 3.730 | 3.680 | 3.690 | 3.585 | 5,081,433 |
| 2023-03-16 | 3.730 | 3.750 | 3.660 | 3.670 | 3.566 | 4,942,026 |
| 2023-03-15 | 3.690 | 3.760 | 3.690 | 3.750 | 3.643 | 5,241,405 |
| 2023-03-14 | 3.740 | 3.750 | 3.640 | 3.680 | 3.575 | 6,590,300 |
| 2023-03-13 | 3.760 | 3.790 | 3.700 | 3.750 | 3.643 | 5,914,100 |
| 2023-03-10 | 3.820 | 3.850 | 3.780 | 3.780 | 3.673 | 5,496,100 |
| 2023-03-09 | 3.830 | 3.850 | 3.790 | 3.850 | 3.741 | 4,911,613 |
| 2023-03-08 | 3.780 | 3.830 | 3.770 | 3.830 | 3.721 | 5,552,610 |
| 2023-03-07 | 3.870 | 3.880 | 3.780 | 3.790 | 3.682 | 8,614,000 |
| 2023-03-06 | 3.920 | 3.940 | 3.850 | 3.870 | 3.760 | 7,306,200 |
| 2023-03-03 | 3.950 | 3.960 | 3.900 | 3.920 | 3.809 | 4,612,557 |
| 2023-03-02 | 3.980 | 3.990 | 3.920 | 3.940 | 3.828 | 4,719,208 |
| 2023-03-01 | 3.950 | 3.970 | 3.920 | 3.960 | 3.847 | 4,285,200 |
| 2023-02-28 | 3.930 | 3.960 | 3.890 | 3.940 | 3.828 | 3,841,197 |
| 2023-02-27 | 3.960 | 3.970 | 3.890 | 3.910 | 3.799 | 5,917,669 |
| 2023-02-24 | 4.010 | 4.010 | 3.940 | 3.950 | 3.838 | 3,910,417 |
| 2023-02-23 | 3.990 | 4.030 | 3.960 | 4.000 | 3.886 | 6,237,700 |
| 2023-02-22 | 3.980 | 3.990 | 3.950 | 3.970 | 3.857 | 3,717,500 |
| 2023-02-21 | 3.970 | 4.010 | 3.950 | 3.980 | 3.867 | 5,501,971 |
| 2023-02-20 | 3.930 | 3.960 | 3.900 | 3.950 | 3.838 | 6,052,572 |
| 2023-02-17 | 3.900 | 3.970 | 3.890 | 3.940 | 3.828 | 8,054,802 |
| 2023-02-16 | 4.010 | 4.030 | 3.870 | 3.900 | 3.789 | 9,412,525 |
| 2023-02-15 | 4.020 | 4.030 | 3.990 | 4.010 | 3.896 | 6,593,296 |
| 2023-02-14 | 4.020 | 4.030 | 3.970 | 3.980 | 3.867 | 5,569,600 |
| 2023-02-13 | 4.040 | 4.050 | 3.980 | 4.000 | 3.886 | 6,285,800 |
| 2023-02-10 | 4.030 | 4.060 | 3.990 | 4.020 | 3.906 | 7,835,308 |
| 2023-02-09 | 3.960 | 4.070 | 3.960 | 4.040 | 3.925 | 9,905,100 |
| 2023-02-08 | 3.970 | 4.010 | 3.940 | 3.970 | 3.857 | 8,174,000 |
| 2023-02-07 | 3.980 | 3.980 | 3.920 | 3.960 | 3.847 | 6,625,200 |
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.