Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	16.060	16.200	15.800	16.170	15.296	2,067,100
2022-07-29	16.360	16.660	15.840	16.070	15.202	2,748,500
2022-07-28	15.820	16.120	15.740	16.050	15.183	2,052,700
2022-07-27	15.480	15.890	15.370	15.810	14.956	1,533,300
2022-07-26	15.450	15.490	14.900	15.450	14.615	1,597,111
2022-07-25	15.700	15.700	15.220	15.350	14.521	1,735,800
2022-07-22	15.580	15.850	15.370	15.610	14.767	2,913,700
2022-07-21	15.470	15.970	15.440	15.580	14.738	2,123,400
2022-07-20	15.550	15.640	15.330	15.550	14.710	1,275,830
2022-07-19	15.320	15.780	15.220	15.550	14.710	2,027,500
2022-07-18	14.780	15.350	14.720	15.310	14.483	1,710,675
2022-07-15	14.680	14.950	14.520	14.690	13.896	1,170,200
2022-07-14	14.450	14.760	14.420	14.700	13.906	1,101,900
2022-07-13	14.450	14.610	14.300	14.540	13.754	935,664
2022-07-12	14.880	14.880	14.330	14.370	13.594	1,509,742
2022-07-11	15.280	15.280	14.640	14.850	14.048	1,539,644
2022-07-08	15.190	15.420	14.970	15.210	14.388	2,059,964
2022-07-07	14.880	15.160	14.780	15.160	14.341	1,805,094
2022-07-06	15.230	15.330	14.800	14.920	14.114	2,464,300
2022-07-05	15.820	15.840	15.230	15.500	14.662	3,446,736
2022-07-04	15.970	16.400	15.320	15.860	15.003	4,638,930
2022-07-01	16.400	16.880	15.810	15.900	15.041	8,163,138
2022-06-30	15.240	16.450	15.000	16.450	15.561	5,966,772
2022-06-29	15.800	15.800	14.920	14.950	14.142	3,152,541
2022-06-28	15.730	15.950	15.520	15.690	14.842	3,312,953
2022-06-27	16.040	16.060	15.480	15.730	14.880	4,019,375
2022-06-24	15.520	16.550	15.320	16.110	15.240	5,763,443
2022-06-23	15.130	15.600	14.770	15.420	14.587	5,025,813
2022-06-22	15.260	16.130	15.020	15.060	14.246	5,308,800
2022-06-21	14.750	14.790	14.350	14.660	13.868	1,928,200
2022-06-20	14.630	14.740	14.430	14.640	13.849	1,687,700
2022-06-17	14.570	14.920	14.200	14.630	13.839	2,604,500
2022-06-16	14.500	14.680	14.310	14.640	13.849	2,625,400
2022-06-15	15.230	15.280	15.010	15.090	13.854	3,232,942
2022-06-14	15.740	15.740	14.710	15.300	14.046	6,093,699
2022-06-13	14.310	15.740	14.210	15.740	14.450	3,786,804
2022-06-10	14.000	14.360	13.960	14.310	13.138	590,800
2022-06-09	14.430	14.570	13.980	13.990	12.844	863,100
2022-06-08	14.760	14.830	14.290	14.590	13.395	931,700
2022-06-07	15.090	15.110	14.620	14.750	13.542	979,400
2022-06-06	15.110	15.300	14.920	15.110	13.872	1,371,400
2022-06-02	14.610	15.210	14.440	15.110	13.872	1,213,200
2022-06-01	14.570	14.920	14.510	14.690	13.486	738,600
2022-05-31	14.630	14.850	14.420	14.600	13.404	597,400
2022-05-30	14.520	14.800	14.260	14.800	13.587	712,375
2022-05-27	14.500	14.800	14.230	14.340	13.165	741,800
2022-05-26	14.570	14.710	14.250	14.500	13.312	600,000
2022-05-25	14.360	14.680	14.270	14.590	13.395	663,971
2022-05-24	14.900	15.180	14.250	14.270	13.101	1,036,801
2022-05-23	14.550	14.900	14.450	14.800	13.587	765,600
2022-05-20	14.720	14.740	14.490	14.550	13.358	686,900
2022-05-19	14.320	14.670	14.180	14.620	13.422	1,093,442
2022-05-18	14.190	14.550	14.000	14.320	13.147	925,599
2022-05-17	13.950	14.220	13.840	14.030	12.881	588,100
2022-05-16	14.230	14.330	13.920	13.980	12.835	794,400
2022-05-13	13.750	14.310	13.750	14.130	12.972	848,671
2022-05-12	13.390	13.830	13.390	13.780	12.651	728,098
2022-05-11	13.610	13.870	13.530	13.530	12.422	813,311
2022-05-10	13.250	13.580	13.180	13.500	12.394	561,100
2022-05-09	13.130	13.500	12.850	13.380	12.284	801,100

← NewerPage 18 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.