Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.500	16.940	16.410	16.620	15.946	1,151,600
2023-07-26	16.450	16.500	16.160	16.470	15.802	1,009,100
2023-07-25	16.360	16.500	16.060	16.470	15.802	738,300
2023-07-24	16.360	16.360	15.990	16.210	15.553	639,530
2023-07-21	16.360	16.450	16.130	16.260	15.601	758,200
2023-07-20	16.600	16.700	16.200	16.290	15.630	816,100
2023-07-19	16.640	16.800	16.390	16.600	15.927	640,100
2023-07-18	16.590	16.800	16.280	16.570	15.898	858,700
2023-07-17	16.440	16.580	16.250	16.530	15.860	857,000
2023-07-14	16.790	16.790	16.350	16.420	15.754	753,000
2023-07-13	16.630	16.770	16.230	16.720	16.042	1,167,100
2023-07-12	16.860	16.900	16.560	16.630	15.956	1,195,100
2023-07-11	16.540	16.930	16.230	16.870	16.186	1,614,900
2023-07-10	16.080	16.820	16.030	16.720	16.042	2,467,300
2023-07-07	16.170	16.430	16.050	16.160	15.505	797,200
2023-07-06	16.200	16.340	16.010	16.170	15.514	870,400
2023-07-05	16.350	16.590	16.130	16.190	15.534	1,386,500
2023-07-04	15.830	16.620	15.800	16.260	15.601	2,831,606
2023-07-03	15.890	16.100	15.750	15.800	15.159	1,227,501
2023-06-30	15.600	16.050	15.600	15.800	15.159	1,820,100
2023-06-29	15.670	15.980	15.600	15.750	15.111	959,500
2023-06-28	15.440	15.870	15.140	15.730	15.092	1,501,700
2023-06-27	15.080	15.500	14.940	15.470	14.843	1,305,100
2023-06-26	15.210	15.550	14.940	15.030	14.421	813,200
2023-06-21	15.230	15.520	15.100	15.310	14.689	1,098,400
2023-06-20	15.680	15.680	15.100	15.120	14.507	1,228,200
2023-06-19	15.500	15.810	15.480	15.480	14.852	1,027,300
2023-06-16	15.680	15.880	15.640	15.650	14.804	858,930
2023-06-15	15.870	15.980	15.660	15.720	14.871	771,900
2023-06-14	15.900	15.970	15.600	15.900	15.041	953,200
2023-06-13	15.320	16.060	15.320	15.920	15.060	1,428,011
2023-06-12	15.300	15.690	15.080	15.610	14.767	1,340,311
2023-06-09	15.160	15.450	15.080	15.280	14.454	655,900
2023-06-08	15.160	15.350	14.980	15.080	14.265	706,600
2023-06-07	15.150	15.160	14.860	15.100	14.284	762,700
2023-06-06	15.340	15.380	15.090	15.150	14.331	769,200
2023-06-05	15.240	15.390	15.150	15.370	14.540	764,130
2023-06-02	15.100	15.280	15.100	15.200	14.379	823,100
2023-06-01	15.010	15.280	14.960	15.100	14.284	794,300
2023-05-31	15.360	15.360	15.000	15.090	14.275	876,100
2023-05-30	15.230	15.500	15.000	15.320	14.492	1,382,300
2023-05-29	15.140	15.300	14.800	15.100	14.284	1,010,800
2023-05-26	15.050	15.300	14.790	15.140	14.322	927,800
2023-05-25	14.890	15.080	14.810	15.050	14.237	961,900
2023-05-24	14.820	14.920	14.720	14.850	14.048	849,600
2023-05-23	14.930	15.010	14.850	14.880	14.076	567,500
2023-05-22	15.000	15.000	14.650	14.940	14.133	565,915
2023-05-19	14.770	14.930	14.650	14.830	14.029	494,615
2023-05-18	14.750	14.790	14.640	14.730	13.934	548,211
2023-05-17	14.350	14.750	14.350	14.710	13.915	842,000
2023-05-16	14.500	14.500	14.300	14.400	13.622	493,100
2023-05-15	14.330	14.500	14.250	14.460	13.679	485,411
2023-05-12	14.580	14.580	14.310	14.330	13.556	404,475
2023-05-11	14.330	14.510	14.300	14.450	13.669	723,800
2023-05-10	14.140	14.360	14.000	14.300	13.527	571,300
2023-05-09	14.280	14.390	14.130	14.140	13.376	694,200
2023-05-08	14.220	14.400	14.210	14.280	13.508	581,696
2023-05-05	14.230	14.240	14.050	14.210	13.442	529,200
2023-05-04	14.120	14.300	13.920	14.230	13.461	1,002,800
2023-04-28	13.860	14.210	13.840	14.120	13.357	1,063,696

← NewerPage 14 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.