Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.580	13.900	13.480	13.720	13.164	1,575,200
2024-04-24	13.590	13.770	13.220	13.640	13.087	2,048,600
2024-04-23	12.800	13.400	12.710	13.210	12.674	2,100,800
2024-04-22	13.140	13.140	12.360	12.680	12.166	2,083,700
2024-04-19	13.190	13.350	12.900	13.160	12.626	2,035,600
2024-04-18	13.180	13.440	12.460	12.990	12.463	3,312,827
2024-04-17	11.790	12.820	11.700	12.820	12.300	3,392,483
2024-04-16	12.930	12.930	11.650	11.650	11.178	2,473,900
2024-04-15	14.280	14.460	12.930	12.940	12.415	3,198,542
2024-04-12	14.490	14.640	14.300	14.370	13.787	1,406,814
2024-04-11	14.480	14.770	14.310	14.430	13.845	1,314,400
2024-04-10	15.170	15.340	14.450	14.560	13.970	2,007,300
2024-04-09	15.000	15.240	14.690	15.170	14.555	2,290,700
2024-04-08	15.650	15.650	14.690	14.690	14.094	3,451,220
2024-04-03	15.830	15.830	15.400	15.730	15.092	2,198,400
2024-04-02	15.890	16.000	15.730	15.890	15.246	1,998,611
2024-04-01	15.950	16.130	15.780	15.950	15.303	3,232,400
2024-03-29	16.110	16.390	15.690	16.040	15.390	2,492,600
2024-03-28	15.990	16.750	15.810	16.100	15.447	6,242,891
2024-03-27	15.890	16.250	15.720	15.960	15.313	2,989,606
2024-03-26	16.000	16.190	15.520	15.930	15.284	2,139,043
2024-03-25	16.120	16.230	15.690	15.910	15.265	1,815,513
2024-03-22	16.370	16.560	15.910	16.100	15.447	2,999,206
2024-03-21	16.430	16.640	16.290	16.490	15.821	2,657,600
2024-03-20	16.270	16.880	16.010	16.430	15.764	4,212,132
2024-03-19	17.440	17.550	16.380	16.490	15.821	6,204,313
2024-03-18	16.280	17.640	16.210	17.490	16.781	5,344,013
2024-03-15	15.620	16.560	15.620	16.360	15.697	4,527,174
2024-03-14	15.660	15.850	15.260	15.670	15.035	4,767,100
2024-03-13	15.570	16.320	15.510	15.680	15.044	6,861,200
2024-03-12	14.910	15.740	14.760	15.720	15.083	6,373,200
2024-03-11	13.990	14.920	13.850	14.860	14.257	5,226,120
2024-03-08	13.600	14.080	13.550	13.970	13.404	4,684,500
2024-03-07	13.470	13.980	13.410	13.820	13.260	5,423,400
2024-03-06	13.650	13.860	13.170	13.660	13.106	5,646,800
2024-03-05	12.630	13.780	12.480	13.680	13.125	6,315,800
2024-03-04	12.900	13.050	12.310	12.750	12.233	2,842,900
2024-03-01	12.900	13.020	12.660	12.840	12.319	3,082,800
2024-02-29	11.900	12.860	11.810	12.800	12.281	4,935,400
2024-02-28	13.780	14.140	12.400	12.400	11.897	5,984,200
2024-02-27	13.190	13.780	13.190	13.780	13.221	3,954,500
2024-02-26	13.350	13.770	12.930	13.330	12.790	5,049,500
2024-02-23	12.500	13.490	12.450	13.410	12.866	4,537,774
2024-02-22	11.900	12.540	11.880	12.540	12.032	4,114,140
2024-02-21	11.580	12.550	11.410	11.930	11.446	4,882,132
2024-02-20	11.900	11.920	11.280	11.730	11.254	3,975,780
2024-02-19	10.710	11.770	10.710	11.770	11.293	4,598,923
2024-02-08	9.500	10.790	9.500	10.700	10.266	4,499,728
2024-02-07	11.170	11.170	9.820	9.820	9.422	5,286,580
2024-02-06	10.650	11.670	10.410	10.910	10.468	5,338,625
2024-02-05	12.790	12.790	11.570	11.570	11.101	3,901,611
2024-02-02	13.820	14.270	12.650	12.850	12.329	6,572,500
2024-02-01	13.600	14.490	13.220	14.060	13.490	5,177,811
2024-01-31	14.610	15.290	14.180	14.180	13.605	6,532,111
2024-01-30	15.750	16.450	15.750	15.750	15.111	5,856,600
2024-01-29	19.490	19.500	17.500	17.500	16.790	8,486,000
2024-01-26	19.630	19.630	19.000	19.440	18.652	8,061,027
2024-01-25	19.200	19.680	18.630	19.680	18.882	11,394,529
2024-01-24	19.000	19.870	18.850	19.750	18.949	13,041,303
2024-01-23	21.000	22.000	19.000	19.950	19.141	18,225,500

← NewerPage 11 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.