Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.330	13.910	13.230	13.780	13.035	963,900
2023-04-26	13.260	13.560	13.120	13.520	12.789	950,996
2023-04-25	13.310	13.350	12.980	13.280	12.562	811,400
2023-04-24	13.450	13.450	13.100	13.400	12.676	768,100
2023-04-21	13.860	13.860	13.220	13.370	12.648	1,081,100
2023-04-20	13.900	13.930	13.560	13.700	12.960	2,069,500
2023-04-19	14.010	14.100	13.920	13.960	13.206	642,900
2023-04-18	14.200	14.250	13.980	14.000	13.244	733,300
2023-04-17	14.190	14.280	14.120	14.150	13.385	457,300
2023-04-14	14.160	14.240	14.010	14.190	13.423	618,600
2023-04-13	14.240	14.330	14.110	14.230	13.461	524,396
2023-04-12	14.390	14.480	14.100	14.250	13.480	900,756
2023-04-11	14.250	14.280	14.060	14.170	13.404	760,400
2023-04-10	14.600	14.600	14.150	14.250	13.480	884,700
2023-04-07	14.380	14.670	14.310	14.610	13.821	756,100
2023-04-06	14.370	14.470	14.130	14.390	13.612	622,400
2023-04-04	14.690	14.710	14.210	14.380	13.603	745,100
2023-04-03	14.740	14.820	14.540	14.670	13.877	536,300
2023-03-31	14.770	14.970	14.580	14.730	13.934	705,500
2023-03-30	14.730	14.900	14.520	14.730	13.934	803,600
2023-03-29	14.840	15.140	14.710	14.730	13.934	649,400
2023-03-28	14.990	15.000	14.770	14.800	14.000	721,300
2023-03-27	15.110	15.310	14.860	14.960	14.152	846,200
2023-03-24	15.280	15.360	14.010	15.170	14.350	784,145
2023-03-23	15.610	15.610	15.190	15.270	14.445	616,700
2023-03-22	15.460	15.650	15.350	15.610	14.767	530,000
2023-03-21	15.140	15.430	15.000	15.400	14.568	466,785
2023-03-20	15.250	15.250	14.970	15.100	14.284	427,800
2023-03-17	15.120	15.310	15.050	15.220	14.398	317,600
2023-03-16	15.400	15.400	14.980	15.100	14.284	579,300
2023-03-15	15.180	15.450	15.110	15.370	14.540	535,100
2023-03-14	15.320	15.370	14.890	15.110	14.294	618,400
2023-03-13	15.540	15.550	15.130	15.320	14.492	612,100
2023-03-10	15.860	15.860	15.380	15.560	14.719	1,133,100
2023-03-09	15.930	15.980	15.780	15.830	14.975	530,800
2023-03-08	15.620	16.080	15.500	15.930	15.069	1,085,500
2023-03-07	16.380	16.430	15.550	15.770	14.918	1,495,300
2023-03-06	15.900	16.290	15.750	16.210	15.334	1,957,800
2023-03-03	15.750	16.670	15.640	15.750	14.899	1,395,700
2023-03-02	16.470	16.780	15.720	15.990	15.126	4,572,100
2023-03-01	16.150	16.480	16.090	16.400	15.514	752,400
2023-02-28	16.010	16.180	15.980	16.140	15.268	409,600
2023-02-27	16.310	16.310	15.880	16.060	15.192	586,600
2023-02-24	16.190	16.230	15.970	16.210	15.334	631,200
2023-02-23	16.070	16.290	16.070	16.210	15.334	634,700
2023-02-22	16.150	16.230	16.030	16.130	15.258	477,100
2023-02-21	16.040	16.260	16.000	16.120	15.249	631,800
2023-02-20	15.940	16.070	15.700	16.060	15.192	662,600
2023-02-17	15.870	16.240	15.870	15.920	15.060	976,000
2023-02-16	16.270	16.400	15.850	15.880	15.022	1,141,000
2023-02-15	16.130	16.500	16.100	16.270	15.391	890,700
2023-02-14	16.080	16.210	15.870	16.160	15.287	915,100
2023-02-13	15.850	16.070	15.720	16.050	15.183	825,000
2023-02-10	15.900	15.970	15.690	15.780	14.927	720,500
2023-02-09	15.770	15.910	15.630	15.890	15.031	884,500
2023-02-08	15.680	15.890	15.560	15.770	14.918	1,054,900
2023-02-07	15.490	15.750	15.010	15.700	14.852	1,272,900
2023-02-06	15.760	15.820	15.460	15.490	14.653	989,000
2023-02-03	15.860	15.860	15.580	15.760	14.908	757,500
2023-02-02	15.880	15.920	15.450	15.860	15.003	1,213,800

← NewerPage 15 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.