Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.590	16.950	16.430	16.590	15.917	2,356,800
2023-10-26	16.500	16.640	15.920	16.630	15.956	2,106,300
2023-10-25	16.460	16.650	16.250	16.600	15.927	1,542,600
2023-10-24	15.780	16.460	15.720	16.300	15.639	1,429,000
2023-10-23	15.950	16.250	15.670	15.780	15.140	1,140,200
2023-10-20	16.020	16.520	15.920	15.990	15.342	962,900
2023-10-19	16.240	16.410	15.920	16.050	15.399	1,154,100
2023-10-18	16.180	16.470	16.070	16.360	15.697	1,077,000
2023-10-17	16.470	16.480	16.080	16.230	15.572	1,002,400
2023-10-16	16.330	16.640	16.300	16.440	15.773	1,348,900
2023-10-13	16.270	16.460	16.140	16.350	15.687	1,421,700
2023-10-12	16.370	16.370	16.000	16.350	15.687	1,103,100
2023-10-11	16.300	16.420	15.980	16.290	15.630	1,457,900
2023-10-10	16.670	16.680	16.130	16.320	15.658	1,403,600
2023-10-09	16.290	16.720	16.250	16.510	15.841	2,165,300
2023-09-28	15.910	16.530	15.900	16.230	15.572	1,332,100
2023-09-27	15.910	16.340	15.890	16.020	15.370	1,553,320
2023-09-26	15.940	16.230	15.860	15.970	15.322	694,030
2023-09-25	16.070	16.420	15.950	16.070	15.418	946,730
2023-09-22	15.540	16.260	15.540	16.060	15.409	2,028,400
2023-09-21	16.100	16.300	15.600	15.620	14.987	1,220,796
2023-09-20	16.150	16.400	15.950	16.140	15.486	1,437,200
2023-09-19	16.290	16.440	15.970	16.260	15.601	1,214,300
2023-09-18	15.550	16.480	15.410	16.330	15.668	1,912,700
2023-09-15	15.750	15.750	15.390	15.650	15.015	856,600
2023-09-14	16.000	16.010	15.420	15.520	14.891	835,200
2023-09-13	16.010	16.160	15.710	15.830	15.188	877,200
2023-09-12	16.090	16.210	15.950	16.140	15.486	849,000
2023-09-11	15.700	16.250	15.490	16.140	15.486	1,327,800
2023-09-08	15.720	15.890	15.610	15.700	15.063	837,920
2023-09-07	16.050	16.060	15.580	15.690	15.054	1,087,900
2023-09-06	16.080	16.090	15.850	15.950	15.303	686,300
2023-09-05	16.140	16.200	15.880	15.930	15.284	969,700
2023-09-04	16.180	16.280	15.930	16.020	15.370	1,428,820
2023-09-01	15.910	16.230	15.790	16.060	15.409	1,764,700
2023-08-31	15.760	16.050	15.610	15.910	15.265	2,542,300
2023-08-30	15.900	16.090	15.350	15.760	15.121	5,470,471
2023-08-29	14.020	15.420	13.980	15.420	14.795	5,473,800
2023-08-28	15.090	15.200	14.000	14.020	13.452	2,644,000
2023-08-25	15.040	15.150	14.410	14.510	13.922	936,700
2023-08-24	15.180	15.300	14.750	15.040	14.430	960,800
2023-08-23	15.310	15.460	14.830	15.200	14.584	1,086,400
2023-08-22	15.730	15.730	15.040	15.300	14.680	1,217,300
2023-08-21	15.460	15.960	15.380	15.630	14.996	1,595,400
2023-08-18	15.430	15.680	15.120	15.490	14.862	1,697,800
2023-08-17	14.980	15.400	14.710	15.400	14.776	1,271,311
2023-08-16	15.470	15.470	14.800	14.830	14.229	1,197,500
2023-08-15	15.060	15.650	15.030	15.380	14.756	1,178,200
2023-08-14	15.090	15.480	14.990	15.240	14.622	1,022,211
2023-08-11	15.150	15.410	14.880	15.000	14.392	950,100
2023-08-10	14.970	15.270	14.970	15.150	14.536	880,700
2023-08-09	15.650	15.660	14.980	15.010	14.401	1,014,800
2023-08-08	15.550	15.990	15.450	15.560	14.929	1,578,962
2023-08-07	15.460	15.820	15.320	15.490	14.862	1,311,200
2023-08-04	15.950	15.950	15.300	15.350	14.728	1,169,100
2023-08-03	16.120	16.120	15.630	15.890	15.246	1,090,400
2023-08-02	15.940	16.150	15.770	16.020	15.370	924,800
2023-08-01	16.510	16.510	15.900	15.940	15.294	1,250,700
2023-07-31	16.790	16.790	16.300	16.520	15.850	942,000
2023-07-28	16.510	16.800	16.390	16.720	16.042	734,720

← NewerPage 13 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.