Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.950 | 3.970 | 3.850 | 3.850 | 3.850 | 6,512,759 |
| 2026-10-21 | 3.990 | 4.010 | 3.920 | 3.920 | 3.920 | 6,492,200 |
| 2026-10-20 | 3.970 | 4.010 | 3.930 | 3.980 | 3.980 | 5,762,400 |
| 2026-10-19 | 3.940 | 3.990 | 3.840 | 3.960 | 3.960 | 10,590,182 |
| 2026-10-16 | 3.900 | 4.000 | 3.890 | 3.940 | 3.940 | 11,534,000 |
| 2026-10-15 | 3.930 | 3.950 | 3.840 | 3.860 | 3.860 | 8,328,479 |
| 2026-10-14 | 4.040 | 4.070 | 3.970 | 3.970 | 3.970 | 6,245,000 |
| 2026-10-13 | 4.040 | 4.100 | 3.940 | 4.070 | 4.070 | 11,124,200 |
| 2026-10-12 | 4.110 | 4.130 | 4.030 | 4.050 | 4.050 | 6,419,599 |
| 2026-10-09 | 4.060 | 4.120 | 3.950 | 4.110 | 4.110 | 9,577,271 |
| 2026-10-08 | 4.110 | 4.150 | 4.030 | 4.050 | 4.050 | 6,900,100 |
| 2026-09-30 | 4.130 | 4.160 | 4.080 | 4.090 | 4.090 | 6,295,400 |
| 2026-09-29 | 4.050 | 4.140 | 4.020 | 4.110 | 4.110 | 7,860,221 |
| 2026-09-28 | 4.100 | 4.120 | 4.000 | 4.050 | 4.050 | 8,325,014 |
| 2026-09-24 | 4.090 | 4.140 | 4.070 | 4.070 | 4.070 | 4,947,100 |
| 2026-09-23 | 4.100 | 4.140 | 4.080 | 4.100 | 4.100 | 5,632,058 |
| 2026-09-22 | 4.150 | 4.180 | 4.100 | 4.120 | 4.120 | 5,809,400 |
Page 1 of 1 · 17 trading days
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.