Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.500 | 5.580 | 5.430 | 5.470 | 5.470 | 27,318,180 |
| 2026-01-19 | 5.480 | 5.540 | 5.450 | 5.520 | 5.520 | 30,931,189 |
| 2026-01-16 | 5.440 | 5.540 | 5.370 | 5.500 | 5.500 | 31,791,377 |
| 2026-01-15 | 5.460 | 5.520 | 5.370 | 5.420 | 5.420 | 25,718,925 |
| 2026-01-14 | 5.520 | 5.630 | 5.420 | 5.500 | 5.500 | 42,427,956 |
| 2026-01-13 | 5.740 | 5.780 | 5.500 | 5.550 | 5.550 | 45,772,100 |
| 2026-01-12 | 5.550 | 5.890 | 5.530 | 5.740 | 5.740 | 66,718,149 |
| 2026-01-09 | 5.710 | 5.740 | 5.420 | 5.480 | 5.480 | 63,588,345 |
| 2026-01-08 | 5.180 | 5.700 | 5.150 | 5.600 | 5.600 | 77,444,923 |
| 2026-01-07 | 5.330 | 5.340 | 5.150 | 5.190 | 5.190 | 35,538,824 |
| 2026-01-06 | 5.260 | 5.410 | 5.240 | 5.350 | 5.350 | 29,017,082 |
| 2026-01-05 | 5.270 | 5.300 | 5.180 | 5.270 | 5.270 | 28,693,639 |
| 2025-12-31 | 5.380 | 5.420 | 5.220 | 5.260 | 5.260 | 24,656,406 |
| 2025-12-30 | 5.300 | 5.420 | 5.270 | 5.380 | 5.380 | 19,832,940 |
| 2025-12-29 | 5.400 | 5.410 | 5.310 | 5.330 | 5.330 | 19,667,333 |
| 2025-12-26 | 5.550 | 5.570 | 5.390 | 5.410 | 5.410 | 29,731,365 |
| 2025-12-25 | 5.400 | 5.590 | 5.350 | 5.550 | 5.550 | 27,048,200 |
| 2025-12-24 | 5.310 | 5.440 | 5.260 | 5.400 | 5.400 | 17,949,700 |
| 2025-12-23 | 5.390 | 5.420 | 5.260 | 5.290 | 5.290 | 23,556,900 |
| 2025-12-22 | 5.460 | 5.590 | 5.380 | 5.400 | 5.400 | 31,319,287 |
| 2025-12-19 | 5.290 | 5.550 | 5.290 | 5.470 | 5.470 | 32,696,074 |
| 2025-12-18 | 5.200 | 5.420 | 5.180 | 5.300 | 5.300 | 31,179,633 |
| 2025-12-17 | 5.360 | 5.420 | 5.110 | 5.250 | 5.250 | 39,737,659 |
| 2025-12-16 | 5.640 | 5.680 | 5.350 | 5.370 | 5.370 | 41,470,294 |
| 2025-12-15 | 5.730 | 5.850 | 5.590 | 5.620 | 5.620 | 40,057,285 |
| 2025-12-12 | 6.030 | 6.120 | 5.700 | 5.770 | 5.770 | 82,602,481 |
| 2025-12-11 | 5.870 | 6.300 | 5.860 | 6.140 | 6.140 | 117,542,691 |
| 2025-12-10 | 5.590 | 6.060 | 5.570 | 5.980 | 5.980 | 110,305,237 |
| 2025-12-09 | 5.400 | 5.940 | 5.400 | 5.630 | 5.630 | 88,392,167 |
| 2025-12-08 | 5.290 | 5.490 | 5.250 | 5.430 | 5.430 | 31,867,249 |
| 2025-12-05 | 5.190 | 5.290 | 5.140 | 5.280 | 5.280 | 16,913,485 |
| 2025-12-04 | 5.320 | 5.400 | 5.200 | 5.210 | 5.210 | 22,722,917 |
| 2025-12-03 | 5.410 | 5.550 | 5.260 | 5.320 | 5.320 | 32,586,331 |
| 2025-12-02 | 5.320 | 5.320 | 5.230 | 5.280 | 5.280 | 13,317,884 |
| 2025-12-01 | 5.270 | 5.360 | 5.230 | 5.320 | 5.320 | 25,405,674 |
| 2025-11-28 | 5.190 | 5.310 | 5.140 | 5.270 | 5.270 | 23,555,814 |
| 2025-11-27 | 5.150 | 5.230 | 5.150 | 5.170 | 5.170 | 11,977,824 |
| 2025-11-26 | 5.160 | 5.280 | 5.130 | 5.150 | 5.150 | 14,708,087 |
| 2025-11-25 | 5.120 | 5.220 | 5.110 | 5.160 | 5.160 | 13,705,806 |
| 2025-11-24 | 5.060 | 5.140 | 5.020 | 5.110 | 5.110 | 13,187,431 |
| 2025-11-21 | 5.130 | 5.210 | 5.010 | 5.040 | 5.040 | 21,457,374 |
| 2025-11-20 | 5.350 | 5.350 | 5.150 | 5.170 | 5.170 | 25,505,683 |
| 2025-11-19 | 5.290 | 5.410 | 5.170 | 5.330 | 5.330 | 32,731,406 |
| 2025-11-18 | 5.330 | 5.360 | 5.260 | 5.280 | 5.280 | 13,057,872 |
| 2025-11-17 | 5.330 | 5.390 | 5.300 | 5.360 | 5.360 | 13,508,300 |
| 2025-11-14 | 5.380 | 5.460 | 5.350 | 5.350 | 5.350 | 17,439,200 |
| 2025-11-13 | 5.380 | 5.500 | 5.310 | 5.430 | 5.430 | 24,096,576 |
| 2025-11-12 | 5.450 | 5.470 | 5.360 | 5.410 | 5.410 | 26,337,934 |
| 2025-11-11 | 5.360 | 5.490 | 5.330 | 5.460 | 5.460 | 28,393,567 |
| 2025-11-10 | 5.340 | 5.390 | 5.280 | 5.360 | 5.360 | 20,370,300 |
| 2025-11-07 | 5.340 | 5.420 | 5.300 | 5.340 | 5.340 | 20,944,423 |
| 2025-11-06 | 5.300 | 5.470 | 5.230 | 5.370 | 5.370 | 30,818,185 |
| 2025-11-05 | 5.140 | 5.320 | 5.110 | 5.290 | 5.290 | 29,908,750 |
| 2025-11-04 | 5.080 | 5.170 | 5.060 | 5.150 | 5.150 | 21,593,882 |
| 2025-11-03 | 5.070 | 5.100 | 5.030 | 5.090 | 5.090 | 14,179,700 |
| 2025-10-31 | 5.000 | 5.090 | 4.990 | 5.060 | 5.060 | 14,848,725 |
| 2025-10-30 | 5.100 | 5.110 | 5.000 | 5.010 | 5.010 | 13,255,700 |
| 2025-10-29 | 5.060 | 5.100 | 5.030 | 5.100 | 5.100 | 13,175,745 |
| 2025-10-28 | 5.040 | 5.150 | 5.040 | 5.080 | 5.080 | 17,199,100 |
| 2025-10-27 | 5.030 | 5.040 | 4.970 | 5.030 | 5.030 | 12,056,490 |
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.