Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.360 | 5.370 | 5.150 | 5.170 | 5.133 | 42,970,204 |
| 2024-10-28 | 5.100 | 5.250 | 5.070 | 5.250 | 5.212 | 32,745,931 |
| 2024-10-25 | 5.050 | 5.120 | 5.050 | 5.080 | 5.043 | 28,036,000 |
| 2024-10-24 | 5.020 | 5.160 | 5.010 | 5.070 | 5.033 | 30,781,372 |
| 2024-10-23 | 5.050 | 5.110 | 4.980 | 5.020 | 4.984 | 34,810,872 |
| 2024-10-22 | 4.950 | 5.170 | 4.930 | 5.110 | 5.073 | 50,250,239 |
| 2024-10-21 | 4.860 | 4.970 | 4.790 | 4.900 | 4.865 | 34,797,806 |
| 2024-10-18 | 4.600 | 4.870 | 4.590 | 4.790 | 4.755 | 34,993,733 |
| 2024-10-17 | 4.710 | 4.760 | 4.610 | 4.620 | 4.587 | 20,776,300 |
| 2024-10-16 | 4.610 | 4.740 | 4.580 | 4.680 | 4.646 | 18,118,697 |
| 2024-10-15 | 4.750 | 4.870 | 4.700 | 4.710 | 4.676 | 24,973,886 |
| 2024-10-14 | 4.700 | 4.790 | 4.600 | 4.780 | 4.746 | 26,002,767 |
| 2024-10-11 | 4.810 | 4.850 | 4.570 | 4.680 | 4.646 | 29,559,300 |
| 2024-10-10 | 4.790 | 4.960 | 4.680 | 4.810 | 4.775 | 36,465,891 |
| 2024-10-09 | 5.240 | 5.250 | 4.710 | 4.720 | 4.686 | 55,608,323 |
| 2024-10-08 | 5.860 | 5.860 | 5.020 | 5.500 | 5.460 | 83,698,160 |
| 2024-09-30 | 4.550 | 5.000 | 4.400 | 4.950 | 4.914 | 77,138,594 |
| 2024-09-27 | 4.210 | 4.400 | 4.170 | 4.350 | 4.319 | 34,894,428 |
| 2024-09-26 | 4.070 | 4.180 | 4.060 | 4.180 | 4.150 | 16,513,680 |
| 2024-09-25 | 4.140 | 4.180 | 4.080 | 4.090 | 4.061 | 19,486,300 |
| 2024-09-24 | 4.020 | 4.080 | 3.970 | 4.070 | 4.041 | 14,245,024 |
| 2024-09-23 | 3.960 | 4.020 | 3.930 | 3.990 | 3.961 | 8,615,500 |
| 2024-09-20 | 3.940 | 4.010 | 3.930 | 3.960 | 3.931 | 10,208,900 |
| 2024-09-19 | 3.850 | 3.940 | 3.840 | 3.940 | 3.912 | 9,794,821 |
| 2024-09-18 | 3.830 | 3.850 | 3.760 | 3.840 | 3.812 | 7,970,500 |
| 2024-09-13 | 3.960 | 3.960 | 3.830 | 3.830 | 3.802 | 9,256,900 |
| 2024-09-12 | 3.950 | 3.970 | 3.910 | 3.930 | 3.902 | 8,623,128 |
| 2024-09-11 | 3.900 | 3.970 | 3.900 | 3.940 | 3.912 | 7,650,710 |
| 2024-09-10 | 3.960 | 3.980 | 3.870 | 3.960 | 3.931 | 9,054,382 |
| 2024-09-09 | 3.910 | 3.980 | 3.880 | 3.940 | 3.912 | 9,694,035 |
| 2024-09-06 | 4.030 | 4.080 | 3.960 | 3.960 | 3.931 | 13,218,300 |
| 2024-09-05 | 3.960 | 4.030 | 3.960 | 4.010 | 3.981 | 10,422,708 |
| 2024-09-04 | 3.990 | 4.030 | 3.950 | 3.980 | 3.951 | 9,784,400 |
| 2024-09-03 | 3.980 | 4.040 | 3.950 | 4.020 | 3.991 | 10,461,273 |
| 2024-09-02 | 4.030 | 4.100 | 3.990 | 4.000 | 3.971 | 14,637,777 |
| 2024-08-30 | 3.960 | 4.090 | 3.960 | 4.040 | 4.011 | 17,106,145 |
| 2024-08-29 | 3.880 | 3.980 | 3.880 | 3.970 | 3.941 | 12,432,307 |
| 2024-08-28 | 3.880 | 3.950 | 3.830 | 3.900 | 3.872 | 12,540,907 |
| 2024-08-27 | 3.930 | 3.980 | 3.880 | 3.910 | 3.882 | 13,552,153 |
| 2024-08-26 | 3.860 | 3.960 | 3.800 | 3.950 | 3.922 | 14,482,053 |
| 2024-08-23 | 3.850 | 3.980 | 3.760 | 3.910 | 3.882 | 15,912,000 |
| 2024-08-22 | 3.900 | 3.930 | 3.850 | 3.860 | 3.832 | 9,249,901 |
| 2024-08-21 | 3.910 | 3.920 | 3.850 | 3.900 | 3.872 | 7,941,873 |
| 2024-08-20 | 3.980 | 4.000 | 3.880 | 3.890 | 3.862 | 12,990,200 |
| 2024-08-19 | 4.030 | 4.050 | 3.970 | 4.000 | 3.971 | 10,887,308 |
| 2024-08-16 | 4.030 | 4.070 | 3.990 | 4.020 | 3.991 | 11,244,803 |
| 2024-08-15 | 3.940 | 4.050 | 3.900 | 4.050 | 4.021 | 15,434,418 |
| 2024-08-14 | 3.940 | 3.990 | 3.940 | 3.940 | 3.912 | 11,610,008 |
| 2024-08-13 | 3.870 | 3.940 | 3.870 | 3.930 | 3.902 | 9,451,257 |
| 2024-08-12 | 3.910 | 3.930 | 3.870 | 3.890 | 3.862 | 10,255,608 |
| 2024-08-09 | 3.970 | 4.010 | 3.920 | 3.930 | 3.902 | 10,583,608 |
| 2024-08-08 | 3.990 | 4.000 | 3.880 | 3.970 | 3.941 | 15,660,181 |
| 2024-08-07 | 4.030 | 4.050 | 3.960 | 4.000 | 3.971 | 12,797,900 |
| 2024-08-06 | 4.010 | 4.080 | 3.960 | 4.020 | 3.991 | 15,845,400 |
| 2024-08-05 | 4.130 | 4.160 | 3.980 | 3.990 | 3.961 | 19,857,700 |
| 2024-08-02 | 4.200 | 4.250 | 4.130 | 4.140 | 4.110 | 20,951,495 |
| 2024-08-01 | 4.270 | 4.340 | 4.230 | 4.250 | 4.219 | 23,817,200 |
| 2024-07-31 | 4.170 | 4.290 | 4.160 | 4.270 | 4.239 | 27,232,282 |
| 2024-07-30 | 4.180 | 4.230 | 4.150 | 4.200 | 4.170 | 19,705,200 |
| 2024-07-29 | 4.160 | 4.260 | 4.130 | 4.190 | 4.160 | 24,855,400 |
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.