Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.930	13.230	12.760	13.010	11.944	773,500
2022-05-05	12.940	13.250	12.710	13.150	12.073	1,066,300
2022-04-29	12.170	12.950	12.170	12.820	11.770	1,585,688
2022-04-28	13.000	13.000	12.130	12.160	11.164	1,762,889
2022-04-27	13.750	13.800	12.790	13.090	12.018	2,231,558
2022-04-26	14.100	14.200	13.310	14.200	13.037	1,114,729
2022-04-25	14.760	14.760	13.360	14.530	13.340	1,667,658
2022-04-22	14.710	14.880	14.310	14.840	13.624	1,099,858
2022-04-21	15.400	15.500	14.800	14.840	13.624	1,195,700
2022-04-20	15.460	15.750	15.330	15.550	14.276	1,418,000
2022-04-19	15.630	15.920	15.390	15.520	14.248	2,167,900
2022-04-18	15.000	15.670	14.910	15.630	14.349	1,923,100
2022-04-15	15.220	15.220	14.700	15.000	13.771	732,500
2022-04-14	14.920	15.150	14.910	15.150	13.909	490,100
2022-04-13	15.070	15.300	14.730	14.920	13.698	763,300
2022-04-12	15.320	15.670	14.880	15.190	13.945	1,103,683
2022-04-11	15.490	15.490	15.000	15.280	14.028	928,400
2022-04-08	15.240	15.400	15.110	15.400	14.138	846,800
2022-04-07	15.380	15.380	15.180	15.190	13.945	791,900
2022-04-06	14.950	15.610	14.950	15.380	14.120	986,900
2022-04-01	15.030	15.140	14.870	14.940	13.716	640,900
2022-03-31	15.040	15.290	14.970	15.120	13.881	748,983
2022-03-30	15.080	15.150	14.820	15.000	13.771	644,400
2022-03-29	15.250	15.470	14.860	14.950	13.725	637,200
2022-03-28	15.480	15.570	15.140	15.350	14.092	553,900
2022-03-25	15.400	15.720	15.400	15.550	14.276	814,258
2022-03-24	15.590	15.660	15.410	15.460	14.193	1,033,600
2022-03-23	15.350	15.790	15.340	15.660	14.377	1,500,900
2022-03-22	15.100	15.330	15.010	15.290	14.037	793,200
2022-03-21	14.880	15.200	14.880	15.170	13.927	904,100
2022-03-18	14.520	14.990	14.400	14.920	13.698	824,400
2022-03-17	14.500	14.800	14.500	14.520	13.330	776,500
2022-03-16	14.200	14.470	13.910	14.390	13.211	807,900
2022-03-15	14.770	14.770	13.990	14.020	12.871	1,054,600
2022-03-14	15.060	15.170	14.790	14.790	13.578	601,000
2022-03-11	15.330	15.330	14.650	15.210	13.964	711,300
2022-03-10	15.070	15.410	15.070	15.200	13.955	831,711
2022-03-09	15.330	15.330	14.310	14.870	13.652	1,169,195
2022-03-08	16.000	16.000	15.220	15.220	13.973	1,367,095
2022-03-07	16.010	16.130	15.710	15.860	14.561	1,376,795
2022-03-04	15.900	16.490	15.760	15.990	14.680	1,989,302
2022-03-03	15.790	15.920	15.720	15.850	14.551	812,500
2022-03-02	15.580	15.890	15.580	15.810	14.515	626,200
2022-03-01	15.600	15.790	15.490	15.730	14.441	931,400
2022-02-28	15.740	15.740	15.180	15.490	14.221	854,200
2022-02-25	15.420	15.850	15.420	15.600	14.322	1,004,300
2022-02-24	16.020	16.200	15.260	15.400	14.138	1,896,806
2022-02-23	15.860	16.300	15.860	16.130	14.808	702,800
2022-02-22	16.050	16.110	15.810	15.880	14.579	789,000
2022-02-21	15.820	16.580	15.690	16.200	14.873	1,620,152
2022-02-18	15.660	15.730	15.450	15.720	14.432	678,524
2022-02-17	15.790	15.950	15.610	15.660	14.377	703,700
2022-02-16	15.610	15.900	15.610	15.790	14.496	730,800
2022-02-15	15.630	15.650	15.350	15.630	14.349	675,000
2022-02-14	15.530	15.780	15.320	15.560	14.285	622,800
2022-02-11	15.800	15.820	15.390	15.580	14.304	792,300
2022-02-10	15.760	15.860	15.580	15.810	14.515	883,300
2022-02-09	15.800	15.840	15.680	15.760	14.469	989,100
2022-02-08	15.490	15.830	15.370	15.750	14.460	915,000
2022-02-07	15.240	15.570	15.240	15.550	14.276	798,000

← NewerPage 19 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.