Tianjin Pengling Rubber Hose Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 4.040 | 4.150 | 4.030 | 4.130 | 4.130 | 8,509,600 |
| 2026-09-18 | 4.120 | 4.130 | 4.030 | 4.050 | 4.050 | 5,848,900 |
| 2026-09-17 | 4.020 | 4.110 | 3.980 | 4.090 | 4.090 | 8,051,911 |
| 2026-09-16 | 3.970 | 4.050 | 3.960 | 4.040 | 4.040 | 5,772,200 |
| 2026-09-15 | 4.140 | 4.140 | 3.980 | 4.000 | 4.000 | 6,714,981 |
| 2026-09-14 | 4.060 | 4.170 | 4.030 | 4.130 | 4.130 | 6,356,399 |
| 2026-09-11 | 4.160 | 4.160 | 4.040 | 4.080 | 4.080 | 8,285,100 |
| 2026-09-10 | 4.210 | 4.210 | 4.160 | 4.170 | 4.170 | 6,176,900 |
| 2026-09-09 | 4.250 | 4.260 | 4.210 | 4.220 | 4.220 | 6,620,500 |
| 2026-09-08 | 4.200 | 4.260 | 4.190 | 4.240 | 4.240 | 7,531,500 |
| 2026-09-07 | 4.200 | 4.250 | 4.190 | 4.200 | 4.200 | 7,997,200 |
| 2026-09-04 | 4.250 | 4.320 | 4.190 | 4.220 | 4.220 | 13,153,500 |
| 2026-09-03 | 4.300 | 4.360 | 4.220 | 4.240 | 4.240 | 11,405,067 |
| 2026-09-02 | 4.250 | 4.310 | 4.210 | 4.300 | 4.300 | 12,133,504 |
| 2026-09-01 | 4.220 | 4.290 | 4.220 | 4.270 | 4.270 | 10,219,800 |
| 2026-08-31 | 4.200 | 4.250 | 4.170 | 4.230 | 4.230 | 10,665,800 |
| 2026-08-28 | 4.130 | 4.280 | 4.130 | 4.220 | 4.220 | 21,363,953 |
| 2026-08-27 | 4.060 | 4.130 | 4.030 | 4.130 | 4.130 | 8,755,393 |
| 2026-08-26 | 4.060 | 4.090 | 4.020 | 4.060 | 4.060 | 8,730,528 |
| 2026-08-25 | 3.960 | 4.070 | 3.910 | 4.070 | 4.070 | 11,199,649 |
| 2026-08-24 | 4.010 | 4.030 | 3.900 | 3.960 | 3.960 | 8,910,200 |
| 2026-08-21 | 3.970 | 4.030 | 3.880 | 3.980 | 3.980 | 10,867,148 |
| 2026-08-20 | 3.920 | 3.990 | 3.890 | 3.970 | 3.970 | 9,160,300 |
| 2026-08-19 | 3.970 | 4.010 | 3.860 | 3.890 | 3.890 | 11,948,582 |
| 2026-08-18 | 4.020 | 4.050 | 3.990 | 4.010 | 4.010 | 9,251,700 |
| 2026-08-17 | 3.960 | 4.040 | 3.910 | 4.030 | 4.030 | 10,131,087 |
| 2026-08-14 | 3.970 | 4.010 | 3.920 | 3.960 | 3.960 | 8,517,000 |
| 2026-08-13 | 4.040 | 4.050 | 3.970 | 3.980 | 3.980 | 10,442,300 |
| 2026-08-12 | 4.030 | 4.050 | 3.980 | 4.050 | 4.050 | 11,280,100 |
| 2026-08-11 | 3.990 | 4.020 | 3.930 | 3.990 | 3.990 | 7,993,500 |
| 2026-08-10 | 3.930 | 4.010 | 3.890 | 4.000 | 4.000 | 10,830,200 |
| 2026-08-07 | 3.960 | 3.970 | 3.870 | 3.920 | 3.920 | 8,103,700 |
| 2026-08-06 | 3.970 | 4.010 | 3.870 | 3.960 | 3.960 | 9,066,000 |
| 2026-08-05 | 3.960 | 4.020 | 3.940 | 3.970 | 3.970 | 9,534,000 |
| 2026-08-04 | 3.970 | 4.000 | 3.920 | 3.980 | 3.980 | 8,150,100 |
| 2026-08-03 | 3.870 | 3.960 | 3.830 | 3.940 | 3.940 | 9,322,169 |
| 2026-07-31 | 3.830 | 3.910 | 3.820 | 3.880 | 3.880 | 8,536,024 |
| 2026-07-30 | 3.820 | 3.890 | 3.770 | 3.790 | 3.790 | 8,269,700 |
| 2026-07-29 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 7,908,430 |
| 2026-07-28 | 3.730 | 3.830 | 3.730 | 3.810 | 3.810 | 5,892,722 |
| 2026-07-27 | 3.680 | 3.790 | 3.650 | 3.770 | 3.770 | 7,504,634 |
| 2026-07-24 | 3.730 | 3.730 | 3.640 | 3.670 | 3.670 | 6,582,200 |
| 2026-07-23 | 3.640 | 3.760 | 3.640 | 3.750 | 3.750 | 7,229,846 |
| 2026-07-22 | 3.700 | 3.750 | 3.630 | 3.650 | 3.650 | 7,495,800 |
Page 1 of 21 · 1,217 trading daysOlder →
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.