Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.310	16.000	15.310	15.550	14.710	969,000
2023-01-31	15.340	15.580	15.000	15.370	14.540	884,000
2023-01-30	15.000	15.420	15.000	15.410	14.577	1,909,700
2023-01-20	14.610	14.870	14.000	14.800	14.000	842,200
2023-01-19	14.450	14.700	14.360	14.610	13.821	916,500
2023-01-18	14.290	14.480	14.200	14.470	13.688	736,300
2023-01-17	14.420	14.470	14.190	14.190	13.423	971,400
2023-01-16	14.980	14.980	14.100	14.390	13.612	2,165,200
2023-01-13	14.530	14.790	14.200	14.310	13.537	1,358,500
2023-01-12	15.090	15.090	14.510	14.520	13.735	553,900
2023-01-11	15.110	15.110	14.690	14.740	13.944	730,900
2023-01-10	15.240	15.280	14.600	14.990	14.180	891,200
2023-01-09	15.320	15.540	15.030	15.180	14.360	1,229,500
2023-01-06	15.050	15.420	15.050	15.320	14.492	1,093,328
2023-01-05	14.980	15.150	14.750	15.100	14.284	984,628
2023-01-04	14.880	15.110	14.600	14.990	14.180	1,154,958
2023-01-03	14.250	14.830	14.140	14.740	13.944	1,617,060
2022-12-30	14.100	14.420	14.000	14.150	13.385	1,560,630
2022-12-29	13.710	14.720	13.670	14.100	13.338	2,573,200
2022-12-28	14.130	14.170	13.670	13.730	12.988	1,743,794
2022-12-27	14.390	14.420	13.890	14.130	13.367	2,281,494
2022-12-26	14.000	14.550	13.810	14.370	13.594	3,563,130
2022-12-23	14.110	15.000	13.910	14.780	13.981	5,709,430
2022-12-22	17.100	17.100	15.460	15.460	14.625	2,270,400
2022-12-21	17.230	17.490	16.900	17.180	16.252	540,800
2022-12-20	17.900	18.800	17.190	17.220	16.290	999,200
2022-12-19	17.970	18.300	17.830	17.900	16.933	1,048,700
2022-12-16	17.950	18.150	17.870	17.970	16.999	1,031,300
2022-12-15	17.660	18.200	17.500	18.030	17.056	1,468,100
2022-12-14	17.420	17.900	17.310	17.730	16.772	1,256,000
2022-12-13	17.170	17.420	17.080	17.420	16.479	783,800
2022-12-12	16.760	17.440	16.500	17.160	16.233	842,100
2022-12-09	17.290	17.300	16.880	16.890	15.977	631,200
2022-12-08	17.200	17.370	16.920	17.230	16.299	736,300
2022-12-07	17.020	17.150	16.800	17.090	16.167	599,000
2022-12-06	17.300	17.300	17.010	17.030	16.110	625,992
2022-12-05	17.170	17.310	17.160	17.260	16.327	682,000
2022-12-02	17.220	17.360	17.080	17.210	16.280	672,500
2022-12-01	17.200	17.470	17.160	17.210	16.280	811,364
2022-11-30	17.280	17.340	17.000	17.200	16.271	1,007,564
2022-11-29	17.360	17.600	17.110	17.220	16.290	1,081,600
2022-11-28	17.600	17.690	17.300	17.510	16.564	809,400
2022-11-25	17.700	17.700	17.420	17.700	16.744	604,100
2022-11-24	17.800	18.150	17.530	17.700	16.744	1,012,900
2022-11-23	18.150	18.150	17.580	17.750	16.791	1,311,400
2022-11-22	18.140	18.380	18.000	18.140	17.160	980,900
2022-11-21	17.850	18.250	17.560	18.140	17.160	1,191,700
2022-11-18	17.950	18.040	17.680	17.890	16.923	1,485,200
2022-11-17	17.780	17.900	17.560	17.900	16.933	1,262,600
2022-11-16	17.620	17.850	17.480	17.740	16.781	1,142,000
2022-11-15	17.400	17.730	17.210	17.560	16.611	1,064,100
2022-11-14	17.320	17.540	17.010	17.350	16.413	1,493,330
2022-11-11	18.100	18.160	17.300	17.320	16.384	1,579,200
2022-11-10	18.400	18.400	17.950	18.090	17.113	901,700
2022-11-09	18.450	18.590	18.140	18.370	17.377	1,249,500
2022-11-08	18.310	18.370	18.100	18.360	17.368	1,094,900
2022-11-07	18.600	18.840	18.100	18.350	17.358	2,592,052
2022-11-04	18.620	18.620	18.300	18.540	17.538	2,090,130
2022-11-03	18.010	18.540	18.000	18.420	17.425	2,244,400
2022-11-02	17.910	18.040	17.760	18.000	17.027	1,161,500

← NewerPage 16 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.