Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.930 | 3.960 | 3.900 | 3.950 | 3.838 | 6,878,524 |
| 2023-02-03 | 3.920 | 3.940 | 3.860 | 3.920 | 3.809 | 6,889,208 |
| 2023-02-02 | 3.940 | 3.940 | 3.890 | 3.910 | 3.799 | 4,765,366 |
| 2023-02-01 | 3.910 | 3.950 | 3.870 | 3.940 | 3.828 | 6,826,579 |
| 2023-01-31 | 3.870 | 3.900 | 3.830 | 3.900 | 3.789 | 5,758,982 |
| 2023-01-30 | 3.800 | 3.910 | 3.790 | 3.870 | 3.760 | 11,782,608 |
| 2023-01-20 | 3.750 | 3.770 | 3.730 | 3.760 | 3.653 | 3,878,100 |
| 2023-01-19 | 3.730 | 3.740 | 3.690 | 3.730 | 3.624 | 3,976,700 |
| 2023-01-18 | 3.690 | 3.760 | 3.670 | 3.720 | 3.614 | 8,702,097 |
| 2023-01-17 | 3.720 | 3.720 | 3.650 | 3.660 | 3.556 | 3,973,800 |
| 2023-01-16 | 3.690 | 3.720 | 3.680 | 3.700 | 3.595 | 3,545,008 |
| 2023-01-13 | 3.640 | 3.690 | 3.640 | 3.680 | 3.575 | 3,091,600 |
| 2023-01-12 | 3.660 | 3.690 | 3.640 | 3.660 | 3.556 | 3,894,128 |
| 2023-01-11 | 3.670 | 3.710 | 3.620 | 3.640 | 3.537 | 4,512,700 |
| 2023-01-10 | 3.690 | 3.710 | 3.640 | 3.690 | 3.585 | 5,581,200 |
| 2023-01-09 | 3.700 | 3.720 | 3.650 | 3.680 | 3.575 | 5,195,459 |
| 2023-01-06 | 3.710 | 3.730 | 3.650 | 3.660 | 3.556 | 5,601,500 |
| 2023-01-05 | 3.680 | 3.720 | 3.650 | 3.690 | 3.585 | 6,184,500 |
| 2023-01-04 | 3.650 | 3.680 | 3.590 | 3.660 | 3.556 | 5,641,843 |
| 2023-01-03 | 3.530 | 3.630 | 3.520 | 3.620 | 3.517 | 4,565,008 |
| 2022-12-30 | 3.520 | 3.550 | 3.500 | 3.530 | 3.430 | 3,418,780 |
| 2022-12-29 | 3.530 | 3.580 | 3.510 | 3.510 | 3.410 | 3,601,097 |
| 2022-12-28 | 3.650 | 3.650 | 3.530 | 3.540 | 3.439 | 4,524,800 |
| 2022-12-27 | 3.650 | 3.650 | 3.590 | 3.630 | 3.527 | 2,501,300 |
| 2022-12-26 | 3.600 | 3.640 | 3.560 | 3.630 | 3.527 | 2,866,022 |
| 2022-12-23 | 3.570 | 3.600 | 3.530 | 3.560 | 3.459 | 3,852,599 |
| 2022-12-22 | 3.640 | 3.670 | 3.560 | 3.580 | 3.478 | 3,903,847 |
| 2022-12-21 | 3.720 | 3.720 | 3.620 | 3.640 | 3.537 | 3,718,000 |
| 2022-12-20 | 3.650 | 3.730 | 3.620 | 3.700 | 3.595 | 3,482,100 |
| 2022-12-19 | 3.730 | 3.790 | 3.630 | 3.650 | 3.546 | 5,571,700 |
| 2022-12-16 | 3.790 | 3.820 | 3.730 | 3.740 | 3.634 | 4,275,600 |
| 2022-12-15 | 3.750 | 3.820 | 3.710 | 3.810 | 3.702 | 6,277,100 |
| 2022-12-14 | 3.760 | 3.790 | 3.730 | 3.750 | 3.643 | 4,610,000 |
| 2022-12-13 | 3.740 | 3.780 | 3.720 | 3.750 | 3.643 | 4,695,700 |
| 2022-12-12 | 3.770 | 3.780 | 3.710 | 3.730 | 3.624 | 5,687,500 |
| 2022-12-09 | 3.850 | 3.860 | 3.780 | 3.790 | 3.682 | 6,753,900 |
| 2022-12-08 | 3.880 | 3.880 | 3.820 | 3.850 | 3.741 | 4,380,440 |
| 2022-12-07 | 3.840 | 3.870 | 3.820 | 3.860 | 3.750 | 5,159,432 |
| 2022-12-06 | 3.890 | 3.890 | 3.820 | 3.830 | 3.721 | 5,623,600 |
| 2022-12-05 | 3.860 | 3.880 | 3.840 | 3.880 | 3.770 | 7,177,103 |
| 2022-12-02 | 3.840 | 3.840 | 3.790 | 3.840 | 3.731 | 7,120,775 |
| 2022-12-01 | 3.880 | 3.910 | 3.810 | 3.820 | 3.711 | 8,051,187 |
| 2022-11-30 | 3.750 | 3.850 | 3.730 | 3.840 | 3.731 | 10,941,199 |
| 2022-11-29 | 3.700 | 3.770 | 3.680 | 3.750 | 3.643 | 8,270,057 |
| 2022-11-28 | 3.740 | 3.740 | 3.630 | 3.680 | 3.575 | 11,083,658 |
| 2022-11-25 | 3.730 | 3.780 | 3.700 | 3.760 | 3.653 | 9,396,466 |
| 2022-11-24 | 3.790 | 3.800 | 3.730 | 3.750 | 3.643 | 5,883,657 |
| 2022-11-23 | 3.820 | 3.820 | 3.710 | 3.760 | 3.653 | 6,936,977 |
| 2022-11-22 | 3.880 | 3.900 | 3.770 | 3.800 | 3.692 | 8,780,800 |
| 2022-11-21 | 3.880 | 3.890 | 3.790 | 3.850 | 3.741 | 7,890,837 |
| 2022-11-18 | 3.910 | 3.940 | 3.880 | 3.890 | 3.779 | 8,821,332 |
| 2022-11-17 | 3.920 | 3.930 | 3.860 | 3.900 | 3.789 | 7,724,093 |
| 2022-11-16 | 3.930 | 3.950 | 3.910 | 3.930 | 3.818 | 6,151,390 |
| 2022-11-15 | 3.880 | 3.920 | 3.860 | 3.920 | 3.809 | 6,495,787 |
| 2022-11-14 | 3.910 | 3.960 | 3.860 | 3.880 | 3.770 | 5,365,037 |
| 2022-11-11 | 3.940 | 4.000 | 3.900 | 3.910 | 3.799 | 8,528,465 |
| 2022-11-10 | 3.860 | 3.920 | 3.840 | 3.890 | 3.779 | 5,151,131 |
| 2022-11-09 | 3.900 | 3.930 | 3.870 | 3.880 | 3.770 | 4,496,717 |
| 2022-11-08 | 3.930 | 3.960 | 3.870 | 3.910 | 3.799 | 4,658,000 |
| 2022-11-07 | 3.900 | 3.960 | 3.860 | 3.950 | 3.838 | 8,302,306 |
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.