Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.980 | 5.160 | 4.980 | 5.160 | 5.160 | 42,464,245 |
| 2025-07-23 | 5.060 | 5.060 | 4.980 | 4.990 | 4.990 | 18,095,200 |
| 2025-07-22 | 5.060 | 5.080 | 5.000 | 5.070 | 5.070 | 18,702,020 |
| 2025-07-21 | 4.980 | 5.070 | 4.970 | 5.070 | 5.070 | 21,380,242 |
| 2025-07-18 | 5.010 | 5.030 | 4.960 | 4.980 | 4.980 | 14,395,400 |
| 2025-07-17 | 5.000 | 5.020 | 4.970 | 5.010 | 5.010 | 13,336,342 |
| 2025-07-16 | 4.930 | 5.020 | 4.910 | 5.020 | 5.020 | 20,419,170 |
| 2025-07-15 | 4.990 | 4.990 | 4.880 | 4.930 | 4.930 | 18,294,670 |
| 2025-07-14 | 4.980 | 5.010 | 4.940 | 4.990 | 4.990 | 15,248,966 |
| 2025-07-11 | 5.000 | 5.010 | 4.950 | 4.990 | 4.954 | 17,735,007 |
| 2025-07-10 | 4.950 | 5.000 | 4.940 | 4.990 | 4.954 | 13,223,798 |
| 2025-07-09 | 5.010 | 5.030 | 4.950 | 4.960 | 4.924 | 17,624,200 |
| 2025-07-08 | 4.950 | 5.000 | 4.940 | 4.990 | 4.954 | 14,176,618 |
| 2025-07-07 | 4.920 | 4.970 | 4.910 | 4.970 | 4.934 | 12,512,733 |
| 2025-07-04 | 5.020 | 5.030 | 4.930 | 4.940 | 4.904 | 25,186,864 |
| 2025-07-03 | 5.060 | 5.080 | 5.000 | 5.040 | 5.004 | 23,887,876 |
| 2025-07-02 | 5.060 | 5.120 | 5.000 | 5.080 | 5.043 | 32,216,096 |
| 2025-07-01 | 5.090 | 5.110 | 4.990 | 5.060 | 5.024 | 36,767,468 |
| 2025-06-30 | 5.070 | 5.140 | 5.010 | 5.110 | 5.073 | 57,317,025 |
| 2025-06-27 | 5.600 | 5.700 | 5.160 | 5.190 | 5.153 | 101,966,631 |
| 2025-06-26 | 5.240 | 5.310 | 5.200 | 5.260 | 5.222 | 41,202,667 |
| 2025-06-25 | 5.230 | 5.310 | 5.200 | 5.250 | 5.212 | 44,381,532 |
| 2025-06-24 | 5.180 | 5.320 | 5.150 | 5.260 | 5.222 | 68,241,028 |
| 2025-06-23 | 4.940 | 5.190 | 4.910 | 5.150 | 5.113 | 52,066,002 |
| 2025-06-20 | 4.930 | 5.080 | 4.910 | 4.930 | 4.894 | 28,149,216 |
| 2025-06-19 | 5.000 | 5.060 | 4.890 | 4.930 | 4.894 | 23,133,116 |
| 2025-06-18 | 4.950 | 5.050 | 4.910 | 5.030 | 4.994 | 28,314,700 |
| 2025-06-17 | 4.890 | 4.980 | 4.860 | 4.950 | 4.914 | 19,503,808 |
| 2025-06-16 | 4.900 | 4.960 | 4.820 | 4.910 | 4.875 | 22,056,013 |
| 2025-06-13 | 4.980 | 5.020 | 4.810 | 4.820 | 4.785 | 27,584,300 |
| 2025-06-12 | 4.930 | 5.050 | 4.860 | 5.050 | 5.014 | 28,121,913 |
| 2025-06-11 | 4.900 | 5.080 | 4.900 | 4.960 | 4.924 | 25,827,008 |
| 2025-06-10 | 4.900 | 4.950 | 4.830 | 4.880 | 4.845 | 20,756,200 |
| 2025-06-09 | 4.860 | 4.950 | 4.860 | 4.920 | 4.885 | 16,063,500 |
| 2025-06-06 | 4.890 | 4.950 | 4.820 | 4.870 | 4.835 | 16,760,216 |
| 2025-06-05 | 4.930 | 4.940 | 4.850 | 4.890 | 4.855 | 15,354,400 |
| 2025-06-04 | 4.900 | 4.950 | 4.850 | 4.920 | 4.885 | 16,892,643 |
| 2025-06-03 | 4.800 | 4.940 | 4.800 | 4.880 | 4.845 | 16,502,461 |
| 2025-05-30 | 5.010 | 5.050 | 4.820 | 4.850 | 4.815 | 27,396,600 |
| 2025-05-29 | 5.000 | 5.090 | 4.950 | 5.030 | 4.994 | 36,686,685 |
| 2025-05-28 | 4.910 | 5.140 | 4.860 | 5.020 | 4.984 | 40,335,708 |
| 2025-05-27 | 4.880 | 4.920 | 4.820 | 4.890 | 4.855 | 12,842,800 |
| 2025-05-26 | 4.860 | 4.960 | 4.830 | 4.900 | 4.865 | 14,011,400 |
| 2025-05-23 | 5.000 | 5.000 | 4.870 | 4.890 | 4.855 | 23,202,500 |
| 2025-05-22 | 5.100 | 5.140 | 4.950 | 4.970 | 4.934 | 32,843,268 |
| 2025-05-21 | 5.100 | 5.220 | 5.000 | 5.100 | 5.063 | 39,542,866 |
| 2025-05-20 | 5.000 | 5.140 | 4.950 | 5.130 | 5.093 | 33,799,550 |
| 2025-05-19 | 4.970 | 5.050 | 4.880 | 5.010 | 4.974 | 26,661,910 |
| 2025-05-16 | 4.880 | 5.030 | 4.880 | 4.970 | 4.934 | 27,847,800 |
| 2025-05-15 | 4.870 | 5.090 | 4.800 | 4.900 | 4.865 | 36,209,513 |
| 2025-05-14 | 4.930 | 4.950 | 4.860 | 4.880 | 4.845 | 18,684,900 |
| 2025-05-13 | 4.990 | 5.040 | 4.900 | 4.900 | 4.865 | 19,410,266 |
| 2025-05-12 | 4.920 | 5.060 | 4.920 | 4.950 | 4.914 | 28,787,766 |
| 2025-05-09 | 4.920 | 5.120 | 4.850 | 4.920 | 4.885 | 43,054,000 |
| 2025-05-08 | 4.820 | 4.970 | 4.810 | 4.940 | 4.904 | 20,807,832 |
| 2025-05-07 | 4.850 | 4.930 | 4.800 | 4.850 | 4.815 | 23,107,438 |
| 2025-05-06 | 4.730 | 4.810 | 4.730 | 4.800 | 4.765 | 19,090,650 |
| 2025-04-30 | 4.630 | 4.720 | 4.630 | 4.690 | 4.656 | 16,059,216 |
| 2025-04-29 | 4.520 | 4.690 | 4.490 | 4.630 | 4.597 | 16,187,400 |
| 2025-04-28 | 4.550 | 4.580 | 4.490 | 4.520 | 4.487 | 14,263,500 |
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.