Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.730 | 4.840 | 4.700 | 4.790 | 4.755 | 17,773,956 |
| 2025-01-21 | 4.800 | 4.840 | 4.700 | 4.800 | 4.765 | 27,477,200 |
| 2025-01-20 | 4.590 | 4.690 | 4.550 | 4.680 | 4.646 | 19,375,910 |
| 2025-01-17 | 4.490 | 4.580 | 4.460 | 4.560 | 4.527 | 15,226,266 |
| 2025-01-16 | 4.550 | 4.580 | 4.470 | 4.530 | 4.497 | 13,632,076 |
| 2025-01-15 | 4.500 | 4.580 | 4.470 | 4.510 | 4.478 | 12,612,182 |
| 2025-01-14 | 4.290 | 4.530 | 4.290 | 4.520 | 4.487 | 17,157,997 |
| 2025-01-13 | 4.180 | 4.320 | 4.120 | 4.280 | 4.249 | 11,291,308 |
| 2025-01-10 | 4.350 | 4.440 | 4.240 | 4.240 | 4.209 | 14,593,200 |
| 2025-01-09 | 4.290 | 4.410 | 4.280 | 4.380 | 4.348 | 15,817,600 |
| 2025-01-08 | 4.380 | 4.390 | 4.180 | 4.330 | 4.299 | 14,760,708 |
| 2025-01-07 | 4.270 | 4.390 | 4.270 | 4.390 | 4.358 | 13,454,600 |
| 2025-01-06 | 4.260 | 4.350 | 4.140 | 4.310 | 4.279 | 14,940,668 |
| 2025-01-03 | 4.510 | 4.520 | 4.270 | 4.280 | 4.249 | 20,533,191 |
| 2025-01-02 | 4.600 | 4.660 | 4.410 | 4.500 | 4.468 | 16,922,607 |
| 2024-12-31 | 4.800 | 4.810 | 4.590 | 4.610 | 4.577 | 18,856,791 |
| 2024-12-30 | 4.820 | 4.850 | 4.690 | 4.770 | 4.736 | 13,511,674 |
| 2024-12-27 | 4.820 | 4.900 | 4.800 | 4.850 | 4.815 | 15,220,100 |
| 2024-12-26 | 4.700 | 4.890 | 4.660 | 4.820 | 4.785 | 22,580,382 |
| 2024-12-25 | 4.800 | 4.830 | 4.620 | 4.700 | 4.666 | 21,946,400 |
| 2024-12-24 | 4.820 | 4.870 | 4.680 | 4.820 | 4.785 | 29,218,807 |
| 2024-12-23 | 5.080 | 5.100 | 4.710 | 4.750 | 4.716 | 40,238,400 |
| 2024-12-20 | 4.890 | 5.130 | 4.870 | 5.070 | 5.033 | 24,418,000 |
| 2024-12-19 | 4.850 | 4.930 | 4.800 | 4.910 | 4.875 | 17,800,800 |
| 2024-12-18 | 4.910 | 4.980 | 4.820 | 4.910 | 4.875 | 18,275,142 |
| 2024-12-17 | 5.160 | 5.160 | 4.900 | 4.910 | 4.875 | 23,527,600 |
| 2024-12-16 | 5.200 | 5.240 | 5.110 | 5.160 | 5.123 | 16,468,800 |
| 2024-12-13 | 5.310 | 5.330 | 5.180 | 5.190 | 5.153 | 23,944,600 |
| 2024-12-12 | 5.330 | 5.380 | 5.260 | 5.350 | 5.311 | 25,863,807 |
| 2024-12-11 | 5.240 | 5.330 | 5.210 | 5.320 | 5.282 | 24,411,420 |
| 2024-12-10 | 5.480 | 5.550 | 5.230 | 5.250 | 5.212 | 35,705,200 |
| 2024-12-09 | 5.280 | 5.380 | 5.240 | 5.320 | 5.282 | 25,032,180 |
| 2024-12-06 | 5.320 | 5.330 | 5.200 | 5.300 | 5.262 | 31,831,265 |
| 2024-12-05 | 5.240 | 5.390 | 5.210 | 5.330 | 5.292 | 30,059,008 |
| 2024-12-04 | 5.250 | 5.370 | 5.190 | 5.240 | 5.202 | 32,207,387 |
| 2024-12-03 | 5.300 | 5.350 | 5.210 | 5.270 | 5.232 | 29,781,508 |
| 2024-12-02 | 5.110 | 5.250 | 5.110 | 5.250 | 5.212 | 35,784,060 |
| 2024-11-29 | 5.040 | 5.150 | 4.980 | 5.110 | 5.073 | 32,047,922 |
| 2024-11-28 | 5.000 | 5.200 | 4.960 | 5.100 | 5.063 | 49,130,690 |
| 2024-11-27 | 4.830 | 4.950 | 4.670 | 4.950 | 4.914 | 23,881,835 |
| 2024-11-26 | 4.930 | 4.980 | 4.830 | 4.850 | 4.815 | 17,422,959 |
| 2024-11-25 | 4.850 | 5.010 | 4.790 | 4.970 | 4.934 | 24,225,645 |
| 2024-11-22 | 5.090 | 5.110 | 4.820 | 4.830 | 4.795 | 24,972,204 |
| 2024-11-21 | 5.100 | 5.140 | 5.030 | 5.110 | 5.073 | 17,379,850 |
| 2024-11-20 | 5.000 | 5.150 | 4.960 | 5.130 | 5.093 | 22,830,275 |
| 2024-11-19 | 4.870 | 5.030 | 4.830 | 5.030 | 4.994 | 23,616,333 |
| 2024-11-18 | 4.990 | 5.080 | 4.800 | 4.850 | 4.815 | 22,871,550 |
| 2024-11-15 | 5.060 | 5.140 | 4.950 | 4.950 | 4.914 | 24,817,700 |
| 2024-11-14 | 5.280 | 5.330 | 5.090 | 5.100 | 5.063 | 24,170,242 |
| 2024-11-13 | 5.300 | 5.390 | 5.170 | 5.320 | 5.282 | 32,698,064 |
| 2024-11-12 | 5.510 | 5.590 | 5.300 | 5.350 | 5.311 | 45,173,786 |
| 2024-11-11 | 5.250 | 5.580 | 5.240 | 5.510 | 5.470 | 58,696,032 |
| 2024-11-08 | 5.370 | 5.550 | 5.240 | 5.350 | 5.311 | 68,039,652 |
| 2024-11-07 | 5.080 | 5.220 | 5.010 | 5.220 | 5.182 | 49,558,260 |
| 2024-11-06 | 5.050 | 5.200 | 4.970 | 5.080 | 5.043 | 44,673,800 |
| 2024-11-05 | 4.950 | 5.060 | 4.880 | 5.040 | 5.004 | 33,206,200 |
| 2024-11-04 | 4.740 | 4.940 | 4.720 | 4.920 | 4.885 | 28,113,924 |
| 2024-11-01 | 5.040 | 5.040 | 4.710 | 4.750 | 4.716 | 34,810,386 |
| 2024-10-31 | 5.050 | 5.090 | 4.980 | 5.030 | 4.994 | 32,443,926 |
| 2024-10-30 | 5.050 | 5.110 | 4.960 | 5.050 | 5.014 | 43,731,034 |
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.