Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	77.610	77.640	70.620	70.620	70.620	1,578,400
2026-07-16	81.100	85.000	78.470	78.470	78.470	2,846,196
2026-07-15	85.000	87.190	82.110	87.190	87.190	1,190,358
2026-07-14	77.000	79.260	76.950	79.260	79.260	965,502
2026-07-13	71.600	72.490	68.760	72.050	72.050	948,600
2026-07-10	71.550	72.830	69.780	70.620	70.620	1,018,200
2026-07-09	71.500	73.520	68.250	73.230	73.230	1,449,900
2026-07-08	73.150	75.490	70.300	71.690	71.690	1,311,100
2026-07-07	75.360	76.800	72.080	72.420	72.420	1,635,090
2026-07-06	74.380	79.330	72.800	76.810	76.810	2,515,161
2026-07-03	69.100	74.270	68.100	74.270	74.270	1,857,612
2026-07-02	67.340	71.200	67.320	67.520	67.520	1,388,990
2026-07-01	70.980	72.030	67.010	68.900	68.900	2,102,903
2026-06-30	66.000	67.890	62.000	65.790	65.790	2,084,610
2026-06-29	74.030	75.690	68.310	68.310	68.310	2,147,310
2026-06-26	82.330	83.260	75.900	75.900	75.900	1,687,300
2026-06-25	80.000	84.500	79.010	83.370	83.370	1,825,957
2026-06-24	78.530	81.390	76.000	79.980	79.980	1,351,157
2026-06-23	78.040	82.400	76.260	79.390	79.390	1,427,744
2026-06-22	82.000	83.000	77.050	78.360	78.360	1,415,100
2026-06-18	76.830	83.070	76.540	80.860	80.860	1,691,200
2026-06-17	82.440	85.680	77.310	77.600	77.600	2,297,400
2026-06-16	76.000	83.260	75.700	83.260	83.260	1,676,600
2026-06-15	74.810	76.560	74.500	75.690	75.690	1,133,900
2026-06-12	76.830	78.930	76.100	76.790	76.790	1,081,400
2026-06-11	75.350	79.200	73.800	76.190	76.190	1,199,582
2026-06-10	80.570	80.790	76.310	76.580	76.580	1,050,500
2026-06-09	78.000	81.000	78.000	79.700	79.700	1,241,700
2026-06-08	76.000	81.970	75.500	77.140	77.140	1,261,000
2026-06-05	81.000	81.220	76.500	78.330	78.330	1,434,500
2026-06-04	83.170	83.240	78.800	80.860	80.835	1,626,580
2026-06-03	84.080	86.000	82.280	83.720	83.694	1,124,800
2026-06-02	85.000	85.000	80.130	82.920	82.894	1,504,101
2026-06-01	92.010	92.980	84.200	86.100	86.073	2,025,313
2026-05-29	95.580	96.400	93.060	93.560	93.531	699,100
2026-05-28	94.500	95.700	93.000	94.580	94.551	831,900
2026-05-27	97.110	98.300	93.180	94.980	94.951	1,309,427
2026-05-26	93.800	101.99	93.080	99.310	99.279	2,015,400
2026-05-25	95.000	96.990	92.470	92.850	92.821	1,273,407
2026-05-22	98.160	98.160	95.010	96.320	96.290	1,140,113
2026-05-21	101.00	101.31	98.000	98.160	98.130	1,253,940
2026-05-20	98.060	101.56	98.050	100.00	99.969	1,127,400
2026-05-19	103.00	103.40	98.400	99.200	99.169	1,625,400
2026-05-18	100.00	107.24	99.020	102.79	102.76	1,733,300
2026-05-15	100.44	104.99	100.44	102.10	102.07	1,635,300
2026-05-14	109.29	109.30	102.02	103.07	103.04	2,362,600
2026-05-13	117.75	117.75	105.42	109.30	109.27	3,388,797
2026-05-12	116.00	122.10	113.80	117.13	117.09	4,051,002
2026-05-11	106.92	113.43	106.50	113.43	113.39	1,594,012
2026-05-08	102.74	105.21	102.28	103.12	103.09	1,332,400
2026-05-07	102.56	104.30	101.10	103.16	103.13	1,460,102
2026-05-06	103.80	106.80	103.04	103.39	103.36	1,854,452
2026-04-30	99.590	107.07	99.300	102.04	102.01	2,058,700
2026-04-29	98.950	101.95	98.900	99.950	99.919	1,550,000
2026-04-28	106.00	106.00	101.30	101.99	101.96	1,878,810
2026-04-27	108.33	114.00	106.50	108.52	108.49	2,242,910
2026-04-24	110.64	112.50	106.74	106.80	106.77	1,706,000
2026-04-23	116.12	116.12	111.00	111.29	111.26	1,627,910
2026-04-22	115.90	117.20	113.21	115.91	115.87	1,721,100
2026-04-21	115.10	116.33	110.60	115.78	115.74	2,256,952

← NewerPage 2 of 5 · 242 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.