Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.580 | 4.670 | 4.520 | 4.570 | 4.537 | 25,369,708 |
| 2025-04-24 | 4.550 | 4.620 | 4.480 | 4.550 | 4.517 | 21,784,200 |
| 2025-04-23 | 4.420 | 4.580 | 4.420 | 4.560 | 4.527 | 26,473,600 |
| 2025-04-22 | 4.390 | 4.430 | 4.360 | 4.410 | 4.378 | 16,813,300 |
| 2025-04-21 | 4.320 | 4.400 | 4.260 | 4.390 | 4.358 | 17,050,500 |
| 2025-04-18 | 4.340 | 4.370 | 4.260 | 4.320 | 4.289 | 22,374,900 |
| 2025-04-17 | 4.220 | 4.390 | 4.220 | 4.360 | 4.329 | 22,220,632 |
| 2025-04-16 | 4.360 | 4.360 | 4.180 | 4.260 | 4.229 | 17,979,759 |
| 2025-04-15 | 4.300 | 4.410 | 4.300 | 4.370 | 4.339 | 17,882,432 |
| 2025-04-14 | 4.370 | 4.400 | 4.300 | 4.320 | 4.289 | 21,912,500 |
| 2025-04-11 | 4.170 | 4.280 | 4.120 | 4.240 | 4.209 | 19,243,376 |
| 2025-04-10 | 4.220 | 4.350 | 4.190 | 4.200 | 4.170 | 25,951,107 |
| 2025-04-09 | 3.910 | 4.150 | 3.630 | 4.130 | 4.100 | 33,515,766 |
| 2025-04-08 | 3.990 | 4.130 | 3.910 | 4.020 | 3.991 | 32,715,195 |
| 2025-04-07 | 4.400 | 4.520 | 3.840 | 3.880 | 3.852 | 53,192,784 |
| 2025-04-03 | 4.890 | 5.000 | 4.750 | 4.800 | 4.765 | 29,541,507 |
| 2025-04-02 | 4.960 | 5.070 | 4.880 | 4.970 | 4.934 | 19,632,920 |
| 2025-04-01 | 5.050 | 5.100 | 4.940 | 4.970 | 4.934 | 23,188,478 |
| 2025-03-31 | 5.060 | 5.150 | 4.840 | 5.030 | 4.994 | 35,852,676 |
| 2025-03-28 | 5.140 | 5.200 | 5.040 | 5.050 | 5.014 | 24,767,300 |
| 2025-03-27 | 5.220 | 5.270 | 5.050 | 5.120 | 5.083 | 34,457,782 |
| 2025-03-26 | 5.070 | 5.400 | 5.050 | 5.270 | 5.232 | 46,543,007 |
| 2025-03-25 | 5.110 | 5.170 | 4.980 | 5.070 | 5.033 | 26,412,818 |
| 2025-03-24 | 5.280 | 5.290 | 4.980 | 5.120 | 5.083 | 35,890,900 |
| 2025-03-21 | 5.430 | 5.430 | 5.240 | 5.290 | 5.252 | 42,648,489 |
| 2025-03-20 | 5.350 | 5.560 | 5.330 | 5.470 | 5.431 | 60,586,693 |
| 2025-03-19 | 5.370 | 5.560 | 5.320 | 5.350 | 5.311 | 74,773,900 |
| 2025-03-18 | 5.200 | 5.330 | 5.170 | 5.300 | 5.262 | 33,932,499 |
| 2025-03-17 | 5.190 | 5.240 | 5.130 | 5.210 | 5.172 | 32,002,731 |
| 2025-03-14 | 5.070 | 5.180 | 5.010 | 5.180 | 5.143 | 25,309,500 |
| 2025-03-13 | 5.180 | 5.200 | 5.000 | 5.090 | 5.053 | 26,689,019 |
| 2025-03-12 | 5.130 | 5.200 | 5.100 | 5.190 | 5.153 | 28,711,474 |
| 2025-03-11 | 5.050 | 5.120 | 5.010 | 5.100 | 5.063 | 20,476,557 |
| 2025-03-10 | 5.080 | 5.170 | 5.070 | 5.110 | 5.073 | 24,678,476 |
| 2025-03-07 | 5.030 | 5.130 | 5.010 | 5.070 | 5.033 | 23,704,700 |
| 2025-03-06 | 5.000 | 5.090 | 5.000 | 5.060 | 5.024 | 24,187,820 |
| 2025-03-05 | 4.980 | 5.020 | 4.900 | 5.000 | 4.964 | 24,170,048 |
| 2025-03-04 | 4.860 | 5.030 | 4.840 | 4.990 | 4.954 | 34,248,046 |
| 2025-03-03 | 4.960 | 5.140 | 4.900 | 4.970 | 4.934 | 50,110,294 |
| 2025-02-28 | 5.300 | 5.680 | 4.890 | 4.910 | 4.875 | 78,938,358 |
| 2025-02-27 | 5.170 | 5.260 | 5.020 | 5.120 | 5.083 | 29,210,329 |
| 2025-02-26 | 5.120 | 5.190 | 5.090 | 5.140 | 5.103 | 32,258,402 |
| 2025-02-25 | 4.970 | 5.150 | 4.930 | 5.080 | 5.043 | 27,669,532 |
| 2025-02-24 | 4.920 | 5.080 | 4.890 | 5.030 | 4.994 | 27,572,206 |
| 2025-02-21 | 5.000 | 5.010 | 4.880 | 4.940 | 4.904 | 20,191,489 |
| 2025-02-20 | 4.970 | 4.990 | 4.900 | 4.990 | 4.954 | 20,632,386 |
| 2025-02-19 | 4.770 | 4.960 | 4.750 | 4.960 | 4.924 | 27,091,748 |
| 2025-02-18 | 4.850 | 4.900 | 4.750 | 4.760 | 4.726 | 17,296,531 |
| 2025-02-17 | 4.830 | 4.890 | 4.810 | 4.870 | 4.835 | 15,682,044 |
| 2025-02-14 | 4.830 | 4.900 | 4.810 | 4.820 | 4.785 | 12,415,400 |
| 2025-02-13 | 4.910 | 4.930 | 4.810 | 4.820 | 4.785 | 14,682,717 |
| 2025-02-12 | 4.930 | 4.930 | 4.880 | 4.920 | 4.885 | 12,958,991 |
| 2025-02-11 | 4.970 | 4.980 | 4.890 | 4.910 | 4.875 | 14,622,510 |
| 2025-02-10 | 4.970 | 5.010 | 4.920 | 4.980 | 4.944 | 19,682,079 |
| 2025-02-07 | 4.940 | 5.100 | 4.910 | 4.990 | 4.954 | 30,242,661 |
| 2025-02-06 | 4.750 | 4.890 | 4.740 | 4.890 | 4.855 | 17,602,100 |
| 2025-02-05 | 4.780 | 4.820 | 4.740 | 4.760 | 4.726 | 11,372,800 |
| 2025-01-27 | 4.810 | 4.880 | 4.760 | 4.770 | 4.736 | 12,033,999 |
| 2025-01-24 | 4.750 | 4.830 | 4.730 | 4.810 | 4.775 | 12,817,215 |
| 2025-01-23 | 4.850 | 4.920 | 4.750 | 4.770 | 4.736 | 17,221,425 |
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.