Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.910	18.040	17.760	18.000	17.027	1,161,500
2022-11-01	17.860	18.200	17.720	17.900	16.933	1,828,311
2022-10-31	17.200	17.940	17.200	17.750	16.791	2,097,500
2022-10-28	17.230	17.460	17.010	17.180	16.252	2,215,700
2022-10-27	17.400	17.580	17.050	17.290	16.356	2,705,700
2022-10-26	16.910	17.300	16.850	17.280	16.346	2,103,630
2022-10-25	16.610	16.980	16.260	16.890	15.977	1,666,900
2022-10-24	17.100	17.100	16.550	16.600	15.703	1,047,000
2022-10-21	16.630	17.140	16.630	17.080	16.157	1,859,242
2022-10-20	16.980	16.980	16.550	16.700	15.798	1,356,900
2022-10-19	16.910	17.210	16.530	17.150	16.223	2,546,000
2022-10-18	16.310	16.850	16.230	16.800	15.892	1,427,700
2022-10-17	16.570	16.600	16.230	16.310	15.429	722,200
2022-10-14	16.080	16.520	16.070	16.470	15.580	1,700,900
2022-10-13	15.400	16.350	15.200	16.220	15.344	3,258,930
2022-10-12	15.510	15.620	14.930	15.490	14.653	1,829,100
2022-10-11	15.980	16.030	15.430	15.720	14.871	1,470,300
2022-10-10	16.160	16.210	15.320	15.990	15.126	1,644,000
2022-09-30	15.550	16.030	15.280	16.000	15.135	1,544,400
2022-09-29	15.480	15.780	15.190	15.640	14.795	1,753,900
2022-09-28	16.460	16.500	15.360	15.470	14.634	2,153,225
2022-09-27	16.180	16.550	16.030	16.500	15.608	1,454,600
2022-09-26	16.560	16.630	16.110	16.250	15.372	1,032,225
2022-09-23	16.630	16.730	16.170	16.640	15.741	1,406,500
2022-09-22	16.960	16.960	16.450	16.570	15.675	1,092,400
2022-09-21	17.000	17.020	16.750	16.960	16.044	1,075,330
2022-09-20	16.850	17.310	16.850	17.040	16.119	1,398,830
2022-09-19	16.600	16.980	16.490	16.750	15.845	1,663,200
2022-09-16	16.800	16.910	16.590	16.700	15.798	886,094
2022-09-15	16.990	17.120	16.720	16.800	15.892	1,153,800
2022-09-14	16.980	17.140	16.810	17.080	16.157	1,224,800
2022-09-13	16.980	17.250	16.800	17.060	16.138	1,835,911
2022-09-09	17.110	17.300	16.620	16.780	15.873	2,354,100
2022-09-08	17.340	17.420	17.040	17.110	16.185	2,396,400
2022-09-07	17.160	17.360	17.010	17.320	16.384	2,695,700
2022-09-06	16.710	17.270	16.570	17.140	16.214	4,062,317
2022-09-05	16.390	16.700	16.020	16.590	15.694	2,329,994
2022-09-02	15.680	16.440	15.680	16.270	15.391	2,107,226
2022-09-01	15.280	15.900	15.160	15.840	14.984	1,934,015
2022-08-31	15.490	15.740	15.080	15.390	14.558	1,804,700
2022-08-30	15.440	15.700	15.200	15.570	14.729	1,669,513
2022-08-29	14.930	15.500	14.420	15.460	14.625	1,188,500
2022-08-26	15.180	15.310	14.900	15.000	14.190	780,700
2022-08-25	15.490	15.490	14.850	15.160	14.341	949,700
2022-08-24	16.030	16.030	15.240	15.320	14.492	1,343,700
2022-08-23	15.800	16.060	15.710	15.990	15.126	815,300
2022-08-22	16.080	16.170	15.630	15.850	14.994	1,503,600
2022-08-19	16.540	16.620	16.060	16.070	15.202	2,254,711
2022-08-18	16.390	16.740	16.220	16.670	15.769	2,248,700
2022-08-17	16.450	16.560	16.200	16.390	15.504	1,153,000
2022-08-16	16.250	16.460	16.110	16.410	15.523	1,100,972
2022-08-15	16.450	16.450	16.010	16.210	15.334	1,596,600
2022-08-12	16.370	16.460	16.170	16.200	15.325	1,563,300
2022-08-11	16.330	16.560	16.100	16.390	15.504	2,085,600
2022-08-10	16.470	16.580	16.220	16.290	15.410	2,567,500
2022-08-09	16.490	16.800	16.250	16.430	15.542	2,488,800
2022-08-08	16.000	16.400	15.570	16.400	15.514	3,143,200
2022-08-05	15.680	16.150	15.300	16.060	15.192	2,553,300
2022-08-04	15.550	15.690	15.230	15.660	14.814	1,367,800
2022-08-03	15.540	16.150	15.340	15.410	14.577	2,265,100

← NewerPage 17 of 21 · 1,217 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.