Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.210 | 4.250 | 4.190 | 4.210 | 4.040 | 4,008,652 |
| 2021-11-08 | 4.120 | 4.260 | 4.110 | 4.210 | 4.040 | 7,220,297 |
| 2021-11-05 | 4.100 | 4.140 | 4.080 | 4.110 | 3.944 | 4,373,166 |
| 2021-11-04 | 4.030 | 4.130 | 4.020 | 4.120 | 3.953 | 5,024,561 |
| 2021-11-03 | 4.100 | 4.120 | 3.990 | 4.030 | 3.867 | 3,120,500 |
| 2021-11-02 | 4.080 | 4.170 | 4.010 | 4.080 | 3.915 | 5,306,373 |
| 2021-11-01 | 3.960 | 4.150 | 3.940 | 4.090 | 3.925 | 6,992,228 |
| 2021-10-29 | 3.910 | 3.990 | 3.840 | 3.970 | 3.809 | 3,663,248 |
| 2021-10-28 | 3.960 | 3.970 | 3.840 | 3.870 | 3.713 | 3,978,800 |
| 2021-10-27 | 4.040 | 4.060 | 3.930 | 3.990 | 3.829 | 5,908,982 |
| 2021-10-26 | 4.180 | 4.180 | 4.110 | 4.130 | 3.963 | 5,046,398 |
| 2021-10-25 | 4.080 | 4.110 | 4.030 | 4.100 | 3.934 | 3,102,617 |
| 2021-10-22 | 4.110 | 4.160 | 4.080 | 4.080 | 3.915 | 3,451,161 |
| 2021-10-21 | 4.210 | 4.250 | 4.120 | 4.130 | 3.963 | 4,556,689 |
| 2021-10-20 | 4.320 | 4.320 | 4.210 | 4.230 | 4.059 | 3,718,000 |
| 2021-10-19 | 4.270 | 4.320 | 4.220 | 4.300 | 4.126 | 6,199,315 |
| 2021-10-18 | 4.230 | 4.280 | 4.160 | 4.270 | 4.097 | 3,414,317 |
| 2021-10-15 | 4.360 | 4.360 | 4.200 | 4.200 | 4.030 | 3,886,600 |
| 2021-10-14 | 4.310 | 4.340 | 4.260 | 4.310 | 4.136 | 3,319,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.