Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.620 | 3.760 | 3.620 | 3.660 | 3.512 | 9,062,469 |
| 2022-05-10 | 3.640 | 3.680 | 3.540 | 3.670 | 3.522 | 5,612,631 |
| 2022-05-09 | 3.630 | 3.700 | 3.610 | 3.650 | 3.502 | 4,660,597 |
| 2022-05-06 | 3.550 | 3.620 | 3.540 | 3.610 | 3.464 | 4,821,403 |
| 2022-05-05 | 3.680 | 3.710 | 3.590 | 3.670 | 3.522 | 6,699,979 |
| 2022-04-29 | 3.440 | 3.700 | 3.440 | 3.640 | 3.493 | 9,755,202 |
| 2022-04-28 | 3.490 | 3.560 | 3.380 | 3.430 | 3.291 | 7,095,103 |
| 2022-04-27 | 3.440 | 3.530 | 3.300 | 3.530 | 3.387 | 9,656,644 |
| 2022-04-26 | 3.560 | 3.630 | 3.430 | 3.430 | 3.291 | 11,461,920 |
| 2022-04-25 | 3.720 | 3.810 | 3.560 | 3.570 | 3.426 | 17,569,600 |
| 2022-04-22 | 3.720 | 3.760 | 3.620 | 3.670 | 3.522 | 7,922,867 |
| 2022-04-21 | 3.910 | 3.920 | 3.730 | 3.750 | 3.598 | 9,246,002 |
| 2022-04-20 | 3.960 | 4.050 | 3.880 | 3.930 | 3.771 | 9,534,217 |
| 2022-04-19 | 3.980 | 4.080 | 3.940 | 4.000 | 3.838 | 16,455,464 |
| 2022-04-18 | 3.770 | 3.980 | 3.750 | 3.980 | 3.819 | 13,933,580 |
| 2022-04-15 | 3.820 | 3.820 | 3.710 | 3.760 | 3.608 | 5,395,500 |
| 2022-04-14 | 3.840 | 3.900 | 3.830 | 3.840 | 3.685 | 4,119,424 |
| 2022-04-13 | 3.800 | 3.980 | 3.760 | 3.830 | 3.675 | 9,165,232 |
| 2022-04-12 | 3.740 | 3.850 | 3.700 | 3.840 | 3.685 | 5,242,726 |
| 2022-04-11 | 3.850 | 3.860 | 3.720 | 3.730 | 3.579 | 4,205,700 |
| 2022-04-08 | 3.880 | 3.920 | 3.800 | 3.850 | 3.694 | 5,769,900 |
| 2022-04-07 | 3.990 | 4.010 | 3.910 | 3.910 | 3.752 | 6,567,301 |
| 2022-04-06 | 3.930 | 4.020 | 3.920 | 4.020 | 3.857 | 8,369,220 |
| 2022-04-01 | 3.960 | 3.970 | 3.910 | 3.920 | 3.761 | 6,011,000 |
| 2022-03-31 | 3.900 | 4.010 | 3.900 | 3.970 | 3.809 | 9,647,417 |
| 2022-03-30 | 3.960 | 3.970 | 3.920 | 3.950 | 3.790 | 5,471,300 |
| 2022-03-29 | 4.000 | 4.010 | 3.920 | 3.930 | 3.771 | 4,666,882 |
| 2022-03-28 | 3.890 | 4.020 | 3.880 | 3.970 | 3.809 | 5,423,886 |
| 2022-03-25 | 3.950 | 3.990 | 3.920 | 3.930 | 3.771 | 5,362,342 |
| 2022-03-24 | 3.900 | 4.010 | 3.870 | 3.940 | 3.781 | 6,192,542 |
| 2022-03-23 | 4.090 | 4.150 | 3.960 | 3.960 | 3.800 | 10,340,937 |
| 2022-03-22 | 3.910 | 4.100 | 3.910 | 4.030 | 3.867 | 14,519,124 |
| 2022-03-21 | 3.890 | 3.940 | 3.880 | 3.930 | 3.771 | 5,319,121 |
| 2022-03-18 | 3.770 | 3.900 | 3.770 | 3.870 | 3.713 | 7,199,878 |
| 2022-03-17 | 3.830 | 3.860 | 3.740 | 3.790 | 3.637 | 8,382,400 |
| 2022-03-16 | 3.710 | 3.780 | 3.650 | 3.780 | 3.627 | 6,270,453 |
| 2022-03-15 | 3.830 | 3.830 | 3.660 | 3.660 | 3.512 | 7,810,500 |
| 2022-03-14 | 3.970 | 3.970 | 3.860 | 3.880 | 3.723 | 5,111,800 |
| 2022-03-11 | 3.890 | 3.980 | 3.850 | 3.980 | 3.819 | 6,175,098 |
| 2022-03-10 | 3.950 | 3.990 | 3.920 | 3.930 | 3.771 | 4,568,149 |
| 2022-03-09 | 3.960 | 3.990 | 3.740 | 3.890 | 3.733 | 7,041,066 |
| 2022-03-08 | 4.070 | 4.090 | 3.910 | 3.930 | 3.771 | 6,652,549 |
| 2022-03-07 | 4.150 | 4.150 | 4.050 | 4.070 | 3.905 | 5,129,404 |
| 2022-03-04 | 4.190 | 4.200 | 4.120 | 4.130 | 3.963 | 5,685,900 |
| 2022-03-03 | 4.240 | 4.240 | 4.190 | 4.190 | 4.021 | 4,635,377 |
| 2022-03-02 | 4.160 | 4.220 | 4.140 | 4.210 | 4.040 | 5,721,910 |
| 2022-03-01 | 4.130 | 4.190 | 4.130 | 4.180 | 4.011 | 6,060,685 |
| 2022-02-28 | 4.160 | 4.170 | 4.100 | 4.130 | 3.963 | 6,031,860 |
| 2022-02-25 | 4.160 | 4.230 | 4.140 | 4.160 | 3.992 | 6,406,715 |
| 2022-02-24 | 4.210 | 4.260 | 4.060 | 4.120 | 3.953 | 9,674,500 |
| 2022-02-23 | 4.190 | 4.240 | 4.160 | 4.240 | 4.069 | 7,210,749 |
| 2022-02-22 | 4.180 | 4.200 | 4.140 | 4.190 | 4.021 | 6,172,722 |
| 2022-02-21 | 4.130 | 4.200 | 4.110 | 4.190 | 4.021 | 6,655,004 |
| 2022-02-18 | 4.110 | 4.140 | 4.070 | 4.130 | 3.963 | 4,363,295 |
| 2022-02-17 | 4.150 | 4.210 | 4.080 | 4.110 | 3.944 | 6,688,904 |
| 2022-02-16 | 4.140 | 4.210 | 4.120 | 4.170 | 4.001 | 5,805,516 |
| 2022-02-15 | 4.150 | 4.170 | 4.060 | 4.110 | 3.944 | 4,909,970 |
| 2022-02-14 | 4.100 | 4.170 | 4.090 | 4.150 | 3.982 | 3,758,110 |
| 2022-02-11 | 4.170 | 4.220 | 4.100 | 4.120 | 3.953 | 5,323,135 |
| 2022-02-10 | 4.240 | 4.240 | 4.160 | 4.200 | 4.030 | 4,770,019 |
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.