Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.500	20.560	18.300	20.560	19.726	18,593,300
2024-01-19	17.730	19.690	17.410	18.690	17.932	12,759,226
2024-01-18	18.000	18.100	17.260	17.900	17.174	8,693,000
2024-01-17	17.470	19.320	17.030	18.370	17.625	12,480,900
2024-01-16	17.200	17.970	16.950	17.560	16.848	4,113,800
2024-01-15	17.090	17.270	16.940	17.230	16.531	1,043,500
2024-01-12	17.340	17.610	17.170	17.230	16.531	1,169,800
2024-01-11	17.100	17.370	16.930	17.350	16.647	1,161,500
2024-01-10	17.330	17.390	16.910	17.100	16.407	1,360,100
2024-01-09	17.070	17.570	17.070	17.280	16.579	1,427,200
2024-01-08	17.390	17.400	17.070	17.070	16.378	1,156,000
2024-01-05	17.640	17.920	17.290	17.370	16.666	1,747,300
2024-01-04	17.540	17.710	17.430	17.630	16.915	1,285,400
2024-01-03	17.750	17.750	17.350	17.530	16.819	1,586,800
2024-01-02	17.550	17.950	17.500	17.700	16.982	2,189,900
2023-12-29	17.080	17.590	17.010	17.550	16.838	1,826,000
2023-12-28	16.890	17.270	16.630	17.100	16.407	1,362,500
2023-12-27	16.710	16.890	16.600	16.860	16.176	1,124,400
2023-12-26	16.970	16.990	16.620	16.630	15.956	1,506,000
2023-12-25	16.800	16.990	16.590	16.990	16.301	2,197,000
2023-12-22	17.310	17.350	16.860	16.910	16.224	2,170,299
2023-12-21	17.180	17.360	16.830	17.340	16.637	2,016,500
2023-12-20	17.270	17.480	17.190	17.190	16.493	1,300,600
2023-12-19	17.240	17.310	17.070	17.260	16.560	1,233,303
2023-12-18	17.280	17.420	17.140	17.240	16.541	1,361,500
2023-12-15	17.430	17.430	17.170	17.300	16.599	1,547,000
2023-12-14	17.450	17.540	17.240	17.270	16.570	1,545,326
2023-12-13	17.430	17.570	17.260	17.410	16.704	1,986,926
2023-12-12	17.550	17.600	17.330	17.410	16.704	1,980,300
2023-12-11	17.190	17.680	17.170	17.530	16.819	2,471,529
2023-12-08	17.760	17.980	17.300	17.350	16.647	3,604,756
2023-12-07	18.150	18.200	17.730	17.740	17.021	3,351,600
2023-12-06	18.500	18.870	17.930	18.000	17.270	4,178,826
2023-12-05	18.850	18.890	18.420	18.560	17.807	4,305,200
2023-12-04	18.490	19.240	18.430	18.950	18.182	5,829,600
2023-12-01	18.630	18.810	18.260	18.450	17.702	3,696,400
2023-11-30	18.780	18.860	18.270	18.820	18.057	4,055,100
2023-11-29	18.810	19.040	18.560	18.870	18.105	5,468,403
2023-11-28	18.490	18.960	18.260	18.800	18.038	5,470,303
2023-11-27	17.990	18.650	17.990	18.580	17.827	5,460,026
2023-11-24	18.310	18.440	17.930	18.090	17.357	3,600,500
2023-11-23	17.850	18.470	17.850	18.450	17.702	5,025,600
2023-11-22	19.000	19.100	18.050	18.070	17.337	7,446,632
2023-11-21	18.790	19.550	18.600	19.110	18.335	9,792,456
2023-11-20	18.580	18.900	18.430	18.850	18.086	7,392,356
2023-11-17	18.410	18.610	18.180	18.610	17.855	6,155,036
2023-11-16	18.530	18.760	18.390	18.410	17.664	7,613,227
2023-11-15	18.510	18.850	18.250	18.780	18.019	10,142,606
2023-11-14	18.900	18.900	18.420	18.550	17.798	12,367,426
2023-11-13	18.990	20.480	18.990	19.420	18.633	16,900,445
2023-11-10	25.250	25.250	20.660	21.100	20.244	24,010,639
2023-11-09	22.950	22.950	22.950	22.950	22.019	1,030,000
2023-11-08	20.220	20.860	20.220	20.860	20.014	4,726,300
2023-11-07	17.240	18.960	16.900	18.960	18.191	7,710,200
2023-11-06	17.100	17.350	16.810	17.240	16.541	5,726,400
2023-11-03	17.190	17.280	16.780	16.950	16.263	5,799,337
2023-11-02	17.080	17.550	16.950	17.320	16.618	7,665,421
2023-11-01	17.000	17.770	16.610	17.640	16.925	11,312,587
2023-10-31	16.750	18.570	16.750	18.250	17.510	11,274,891
2023-10-30	16.590	16.880	16.250	16.880	16.196	2,739,500

← NewerPage 12 of 21 · 1,212 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.