Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.010 | 5.040 | 4.990 | 5.020 | 5.020 | 9,403,807 |
| 2025-10-23 | 5.010 | 5.030 | 4.950 | 5.010 | 5.010 | 10,648,165 |
| 2025-10-22 | 5.060 | 5.080 | 5.000 | 5.020 | 5.020 | 16,778,200 |
| 2025-10-21 | 4.840 | 5.120 | 4.820 | 5.080 | 5.080 | 39,032,476 |
| 2025-10-20 | 4.810 | 4.860 | 4.810 | 4.840 | 4.840 | 10,351,766 |
| 2025-10-17 | 4.880 | 4.910 | 4.750 | 4.750 | 4.750 | 14,382,023 |
| 2025-10-16 | 4.950 | 4.970 | 4.880 | 4.900 | 4.900 | 11,168,300 |
| 2025-10-15 | 4.850 | 4.970 | 4.840 | 4.970 | 4.970 | 15,275,538 |
| 2025-10-14 | 4.920 | 4.990 | 4.830 | 4.850 | 4.850 | 15,451,408 |
| 2025-10-13 | 4.850 | 4.940 | 4.700 | 4.920 | 4.920 | 15,771,900 |
| 2025-10-10 | 4.940 | 5.070 | 4.930 | 5.000 | 5.000 | 18,224,709 |
| 2025-10-09 | 4.940 | 4.990 | 4.920 | 4.960 | 4.960 | 14,397,388 |
| 2025-09-30 | 4.990 | 5.020 | 4.940 | 4.950 | 4.950 | 13,808,788 |
| 2025-09-29 | 4.950 | 5.000 | 4.870 | 4.990 | 4.990 | 14,269,473 |
| 2025-09-26 | 4.910 | 5.050 | 4.860 | 4.950 | 4.950 | 19,028,970 |
| 2025-09-25 | 5.010 | 5.050 | 4.920 | 4.920 | 4.920 | 15,169,967 |
| 2025-09-24 | 4.990 | 5.030 | 4.940 | 5.030 | 5.030 | 17,435,300 |
| 2025-09-23 | 5.030 | 5.060 | 4.870 | 5.000 | 5.000 | 22,199,800 |
| 2025-09-22 | 5.080 | 5.150 | 5.020 | 5.060 | 5.060 | 15,404,160 |
| 2025-09-19 | 5.220 | 5.240 | 5.060 | 5.080 | 5.080 | 23,667,610 |
| 2025-09-18 | 5.340 | 5.420 | 5.170 | 5.230 | 5.230 | 28,108,769 |
| 2025-09-17 | 5.300 | 5.370 | 5.260 | 5.340 | 5.340 | 25,750,249 |
| 2025-09-16 | 5.170 | 5.300 | 5.140 | 5.300 | 5.300 | 31,165,640 |
| 2025-09-15 | 5.160 | 5.210 | 5.140 | 5.160 | 5.160 | 16,522,937 |
| 2025-09-12 | 5.200 | 5.230 | 5.140 | 5.150 | 5.150 | 19,003,502 |
| 2025-09-11 | 5.150 | 5.210 | 5.040 | 5.210 | 5.210 | 22,950,800 |
| 2025-09-10 | 5.160 | 5.210 | 5.120 | 5.140 | 5.140 | 17,177,149 |
| 2025-09-09 | 5.220 | 5.220 | 5.110 | 5.130 | 5.130 | 19,582,500 |
| 2025-09-08 | 5.170 | 5.240 | 5.140 | 5.220 | 5.220 | 18,932,134 |
| 2025-09-05 | 5.090 | 5.180 | 5.080 | 5.180 | 5.180 | 20,707,456 |
| 2025-09-04 | 5.090 | 5.190 | 5.020 | 5.090 | 5.090 | 26,211,860 |
| 2025-09-03 | 5.290 | 5.330 | 5.060 | 5.100 | 5.100 | 24,689,690 |
| 2025-09-02 | 5.310 | 5.350 | 5.120 | 5.290 | 5.290 | 40,574,830 |
| 2025-09-01 | 5.320 | 5.380 | 5.270 | 5.310 | 5.310 | 28,863,615 |
| 2025-08-29 | 5.440 | 5.450 | 5.330 | 5.340 | 5.340 | 28,956,663 |
| 2025-08-28 | 5.580 | 5.610 | 5.260 | 5.460 | 5.460 | 57,348,709 |
| 2025-08-27 | 5.850 | 5.880 | 5.590 | 5.590 | 5.590 | 45,989,867 |
| 2025-08-26 | 5.930 | 6.010 | 5.830 | 5.860 | 5.860 | 48,396,199 |
| 2025-08-25 | 5.830 | 6.250 | 5.830 | 6.000 | 6.000 | 95,505,161 |
| 2025-08-22 | 5.800 | 5.800 | 5.660 | 5.710 | 5.710 | 44,845,251 |
| 2025-08-21 | 6.080 | 6.080 | 5.760 | 5.800 | 5.800 | 55,983,716 |
| 2025-08-20 | 5.760 | 6.090 | 5.650 | 5.970 | 5.970 | 89,102,556 |
| 2025-08-19 | 5.640 | 5.900 | 5.560 | 5.860 | 5.860 | 111,426,597 |
| 2025-08-18 | 5.290 | 5.980 | 5.290 | 5.680 | 5.680 | 138,971,671 |
| 2025-08-15 | 5.140 | 5.260 | 5.130 | 5.210 | 5.210 | 20,666,061 |
| 2025-08-14 | 5.300 | 5.320 | 5.150 | 5.160 | 5.160 | 25,339,818 |
| 2025-08-13 | 5.260 | 5.330 | 5.250 | 5.300 | 5.300 | 23,222,967 |
| 2025-08-12 | 5.270 | 5.290 | 5.200 | 5.260 | 5.260 | 19,050,262 |
| 2025-08-11 | 5.180 | 5.280 | 5.150 | 5.270 | 5.270 | 26,263,907 |
| 2025-08-08 | 5.160 | 5.170 | 5.120 | 5.160 | 5.160 | 15,514,200 |
| 2025-08-07 | 5.160 | 5.200 | 5.120 | 5.160 | 5.160 | 20,640,500 |
| 2025-08-06 | 5.120 | 5.180 | 5.100 | 5.170 | 5.170 | 25,493,632 |
| 2025-08-05 | 5.060 | 5.120 | 5.050 | 5.120 | 5.120 | 17,460,708 |
| 2025-08-04 | 5.010 | 5.050 | 4.980 | 5.050 | 5.050 | 10,473,200 |
| 2025-08-01 | 4.970 | 5.040 | 4.970 | 5.020 | 5.020 | 12,407,500 |
| 2025-07-31 | 5.030 | 5.080 | 4.980 | 4.990 | 4.990 | 15,604,213 |
| 2025-07-30 | 5.090 | 5.130 | 5.020 | 5.060 | 5.060 | 16,837,900 |
| 2025-07-29 | 5.160 | 5.160 | 5.050 | 5.110 | 5.110 | 16,680,200 |
| 2025-07-28 | 5.120 | 5.180 | 5.090 | 5.160 | 5.160 | 21,389,463 |
| 2025-07-25 | 5.170 | 5.200 | 5.090 | 5.100 | 5.100 | 30,272,283 |
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.