Ningbo Tip Rubber Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.200	11.200	10.900	10.980	10.718	911,600
2024-07-23	11.550	11.550	11.060	11.160	10.894	859,900
2024-07-22	11.220	11.400	11.060	11.320	11.050	833,800
2024-07-19	11.020	11.350	11.000	11.220	10.952	741,967
2024-07-18	11.240	11.240	10.830	11.120	10.855	1,012,800
2024-07-17	11.610	11.620	11.210	11.260	10.992	866,000
2024-07-16	11.540	11.770	11.440	11.560	11.284	805,800
2024-07-15	11.910	11.990	11.560	11.650	11.372	840,100
2024-07-12	11.870	12.040	11.750	11.910	11.626	1,157,800
2024-07-11	11.550	11.890	11.520	11.870	11.587	1,196,000
2024-07-10	11.290	11.540	11.270	11.400	11.128	1,057,800
2024-07-09	10.970	11.370	10.750	11.280	11.011	1,044,200
2024-07-08	11.340	11.550	11.000	11.060	10.796	1,012,800
2024-07-05	11.380	11.380	11.380	11.380	11.109	0
2024-07-04	11.980	11.990	11.320	11.380	11.109	1,547,911
2024-07-03	12.030	12.240	11.820	11.870	11.587	933,300
2024-07-02	12.030	12.250	12.030	12.140	11.851	976,256
2024-07-01	12.020	12.180	11.660	12.040	11.753	1,294,500
2024-06-28	11.990	12.290	11.830	12.020	11.733	1,383,700
2024-06-27	12.510	12.570	11.990	12.040	11.753	1,275,100
2024-06-26	12.080	12.570	11.840	12.530	12.231	1,451,600
2024-06-25	11.810	12.150	11.800	12.000	11.714	1,214,600
2024-06-24	12.310	12.330	11.710	11.810	11.528	1,726,900
2024-06-21	12.350	12.560	12.120	12.360	12.065	1,468,600
2024-06-20	12.750	12.910	12.300	12.500	12.202	2,868,800
2024-06-19	12.650	12.920	12.580	12.750	12.446	1,535,500
2024-06-18	12.200	12.670	12.030	12.620	12.319	1,069,700
2024-06-17	12.400	12.450	12.100	12.130	11.841	898,356
2024-06-14	12.190	12.380	12.100	12.320	12.026	863,800
2024-06-13	12.310	12.640	12.200	12.350	12.056	807,500
2024-06-12	12.030	12.450	12.030	12.410	12.114	1,209,400
2024-06-11	12.050	12.200	11.610	12.070	11.782	1,715,208
2024-06-07	11.520	12.250	11.520	12.150	11.860	2,194,100
2024-06-06	12.160	12.310	11.270	11.370	11.099	2,546,697
2024-06-05	12.560	12.680	12.150	12.160	11.870	1,390,500
2024-06-04	13.320	13.320	12.630	12.860	12.339	1,477,980
2024-06-03	13.660	13.660	13.080	13.180	12.646	1,571,186
2024-05-31	13.360	13.750	13.350	13.660	13.106	1,134,000
2024-05-30	13.300	13.540	13.100	13.350	12.809	955,230
2024-05-29	13.210	13.550	13.210	13.360	12.818	1,100,136
2024-05-28	13.710	13.830	13.220	13.230	12.694	1,012,000
2024-05-27	13.350	13.710	13.260	13.700	13.145	1,389,730
2024-05-24	13.860	13.860	13.350	13.490	12.943	1,086,000
2024-05-23	14.300	14.300	13.660	13.880	13.317	1,416,300
2024-05-22	14.150	14.280	14.050	14.180	13.605	1,243,900
2024-05-21	14.450	14.490	14.000	14.060	13.490	1,280,700
2024-05-20	14.400	14.560	14.290	14.410	13.826	1,163,189
2024-05-17	14.220	14.460	14.130	14.350	13.768	1,208,100
2024-05-16	14.140	14.350	14.100	14.220	13.643	1,139,900
2024-05-15	14.450	14.450	14.000	14.210	13.634	937,800
2024-05-14	14.010	14.320	13.960	14.280	13.701	1,641,800
2024-05-13	14.310	14.310	13.690	13.800	13.240	1,677,800
2024-05-10	14.770	14.770	14.260	14.360	13.778	1,341,200
2024-05-09	14.470	14.780	14.450	14.700	14.104	926,300
2024-05-08	14.690	14.700	14.390	14.480	13.893	1,353,997
2024-05-07	14.630	14.940	14.630	14.690	14.094	1,485,700
2024-05-06	14.620	14.780	14.490	14.690	14.094	1,297,200
2024-04-30	14.490	14.690	14.430	14.490	13.902	1,163,230
2024-04-29	13.990	14.610	13.980	14.600	14.008	2,139,500
2024-04-26	13.940	14.030	13.600	13.920	13.356	1,459,089

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0250 CNY
2025-11-13	0.0750 CNY
2025-06-11	0.1500 CNY
2024-12-02	0.2200 CNY
2024-06-05	0.2200 CNY
2023-06-19	0.2200 CNY
2022-06-16	0.4450 CNY
2021-06-11	0.7450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.