Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.840 | 3.900 | 3.830 | 3.890 | 3.779 | 6,749,630 |
| 2022-11-03 | 3.840 | 3.870 | 3.800 | 3.830 | 3.721 | 6,298,374 |
| 2022-11-02 | 3.860 | 3.880 | 3.810 | 3.860 | 3.750 | 7,614,765 |
| 2022-11-01 | 3.750 | 3.840 | 3.700 | 3.840 | 3.731 | 7,221,457 |
| 2022-10-31 | 3.660 | 3.770 | 3.610 | 3.730 | 3.624 | 5,873,542 |
| 2022-10-28 | 3.830 | 3.840 | 3.630 | 3.640 | 3.537 | 9,954,870 |
| 2022-10-27 | 3.820 | 3.900 | 3.800 | 3.840 | 3.731 | 7,899,774 |
| 2022-10-26 | 3.770 | 3.840 | 3.770 | 3.810 | 3.702 | 7,272,459 |
| 2022-10-25 | 3.670 | 3.820 | 3.620 | 3.790 | 3.682 | 8,862,800 |
| 2022-10-24 | 3.720 | 3.810 | 3.650 | 3.670 | 3.566 | 7,886,167 |
| 2022-10-21 | 3.760 | 3.790 | 3.700 | 3.710 | 3.605 | 4,199,250 |
| 2022-10-20 | 3.760 | 3.790 | 3.690 | 3.730 | 3.624 | 5,696,900 |
| 2022-10-19 | 3.780 | 3.850 | 3.770 | 3.790 | 3.682 | 4,370,350 |
| 2022-10-18 | 3.830 | 3.850 | 3.780 | 3.790 | 3.682 | 4,436,042 |
| 2022-10-17 | 3.750 | 3.820 | 3.730 | 3.810 | 3.702 | 5,133,767 |
| 2022-10-14 | 3.720 | 3.790 | 3.710 | 3.750 | 3.643 | 5,220,906 |
| 2022-10-13 | 3.680 | 3.750 | 3.650 | 3.700 | 3.595 | 5,590,210 |
| 2022-10-12 | 3.590 | 3.700 | 3.540 | 3.700 | 3.595 | 5,535,117 |
| 2022-10-11 | 3.510 | 3.600 | 3.490 | 3.580 | 3.478 | 5,427,215 |
| 2022-10-10 | 3.570 | 3.630 | 3.500 | 3.510 | 3.410 | 4,582,507 |
| 2022-09-30 | 3.650 | 3.660 | 3.570 | 3.570 | 3.469 | 4,684,629 |
| 2022-09-29 | 3.700 | 3.720 | 3.620 | 3.650 | 3.546 | 4,694,510 |
| 2022-09-28 | 3.780 | 3.780 | 3.660 | 3.660 | 3.556 | 5,272,408 |
| 2022-09-27 | 3.750 | 3.810 | 3.720 | 3.780 | 3.673 | 5,237,300 |
| 2022-09-26 | 3.790 | 3.790 | 3.700 | 3.700 | 3.595 | 6,410,248 |
| 2022-09-23 | 3.950 | 3.950 | 3.780 | 3.810 | 3.702 | 5,987,500 |
| 2022-09-22 | 3.910 | 3.960 | 3.860 | 3.900 | 3.789 | 5,491,573 |
| 2022-09-21 | 3.920 | 3.950 | 3.800 | 3.930 | 3.818 | 6,782,082 |
| 2022-09-20 | 3.800 | 3.930 | 3.790 | 3.910 | 3.799 | 8,130,482 |
| 2022-09-19 | 3.800 | 3.850 | 3.730 | 3.780 | 3.673 | 6,986,948 |
| 2022-09-16 | 3.940 | 3.940 | 3.790 | 3.800 | 3.692 | 7,970,800 |
| 2022-09-15 | 4.110 | 4.110 | 3.870 | 3.930 | 3.818 | 11,883,967 |
| 2022-09-14 | 4.080 | 4.100 | 4.020 | 4.060 | 3.945 | 6,661,190 |
| 2022-09-13 | 4.140 | 4.180 | 4.110 | 4.120 | 4.003 | 6,146,400 |
| 2022-09-09 | 4.180 | 4.220 | 4.100 | 4.120 | 4.003 | 6,564,600 |
| 2022-09-08 | 4.190 | 4.270 | 4.170 | 4.180 | 4.061 | 10,570,767 |
| 2022-09-07 | 4.200 | 4.230 | 4.180 | 4.180 | 4.061 | 8,811,967 |
| 2022-09-06 | 4.200 | 4.220 | 4.120 | 4.210 | 4.090 | 9,915,488 |
| 2022-09-05 | 4.130 | 4.190 | 4.090 | 4.150 | 4.032 | 6,861,956 |
| 2022-09-02 | 4.050 | 4.130 | 4.010 | 4.130 | 4.013 | 8,013,498 |
| 2022-09-01 | 4.080 | 4.150 | 4.000 | 4.050 | 3.935 | 11,099,289 |
| 2022-08-31 | 4.320 | 4.330 | 4.070 | 4.110 | 3.993 | 16,276,150 |
| 2022-08-30 | 4.430 | 4.470 | 4.290 | 4.320 | 4.197 | 11,504,408 |
| 2022-08-29 | 4.330 | 4.470 | 4.280 | 4.470 | 4.343 | 7,178,200 |
| 2022-08-26 | 4.420 | 4.450 | 4.340 | 4.380 | 4.256 | 7,727,398 |
| 2022-08-25 | 4.520 | 4.550 | 4.330 | 4.390 | 4.265 | 11,404,228 |
| 2022-08-24 | 4.750 | 4.770 | 4.480 | 4.490 | 4.362 | 14,332,700 |
| 2022-08-23 | 4.650 | 4.790 | 4.650 | 4.750 | 4.615 | 10,683,727 |
| 2022-08-22 | 4.660 | 4.670 | 4.570 | 4.660 | 4.528 | 10,573,809 |
| 2022-08-19 | 4.900 | 4.900 | 4.680 | 4.690 | 4.557 | 18,344,682 |
| 2022-08-18 | 4.780 | 4.950 | 4.750 | 4.890 | 4.751 | 20,566,219 |
| 2022-08-17 | 4.710 | 4.830 | 4.680 | 4.780 | 4.644 | 14,536,050 |
| 2022-08-16 | 4.690 | 4.820 | 4.660 | 4.710 | 4.576 | 12,134,956 |
| 2022-08-15 | 4.690 | 4.750 | 4.630 | 4.670 | 4.537 | 11,234,156 |
| 2022-08-12 | 4.720 | 4.900 | 4.680 | 4.690 | 4.557 | 13,647,937 |
| 2022-08-11 | 4.810 | 4.850 | 4.710 | 4.740 | 4.605 | 13,113,780 |
| 2022-08-10 | 4.740 | 4.870 | 4.660 | 4.800 | 4.664 | 13,363,207 |
| 2022-08-09 | 4.750 | 4.880 | 4.700 | 4.770 | 4.634 | 14,297,757 |
| 2022-08-08 | 4.540 | 4.790 | 4.470 | 4.730 | 4.596 | 17,077,878 |
| 2022-08-05 | 4.670 | 4.760 | 4.550 | 4.580 | 4.450 | 15,762,566 |
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.