Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.920	15.260	14.820	15.140	13.900	806,700
2022-01-27	15.200	15.280	14.700	14.760	13.551	1,017,600
2022-01-26	14.950	15.220	14.920	15.080	13.845	672,100
2022-01-25	15.480	15.630	14.920	14.960	13.734	1,848,200
2022-01-24	16.130	16.130	15.510	15.520	14.248	1,314,090
2022-01-21	16.050	16.160	15.820	16.080	14.763	1,031,300
2022-01-20	16.810	16.810	16.010	16.030	14.717	2,383,230
2022-01-19	16.600	16.930	16.530	16.820	15.442	1,438,000
2022-01-18	17.480	17.480	16.500	16.640	15.277	3,112,026
2022-01-17	17.470	17.740	17.360	17.480	16.048	2,523,500
2022-01-14	17.950	17.950	17.340	17.430	16.002	3,568,700
2022-01-13	17.380	18.290	17.110	18.100	16.617	6,522,621
2022-01-12	16.910	17.330	16.830	17.240	15.828	1,974,938
2022-01-11	16.830	17.260	16.800	16.880	15.497	1,535,938
2022-01-10	16.800	17.040	16.320	17.000	15.607	1,826,800
2022-01-07	17.300	17.360	16.770	16.860	15.479	1,965,195
2022-01-06	16.900	17.450	16.800	17.300	15.883	2,523,995
2022-01-05	17.100	17.110	16.710	16.900	15.515	1,794,100
2022-01-04	16.740	17.150	16.660	17.110	15.708	1,998,411
2021-12-31	17.000	17.100	16.700	16.730	15.359	1,995,700
2021-12-30	16.920	17.260	16.920	16.960	15.570	1,900,295
2021-12-29	16.850	17.050	16.640	16.930	15.543	1,834,738
2021-12-28	17.030	17.030	16.740	16.860	15.479	1,829,100
2021-12-27	16.810	17.090	16.450	16.970	15.580	2,260,025
2021-12-24	17.490	17.600	16.880	16.890	15.506	3,618,660
2021-12-23	17.590	17.870	17.090	17.670	16.222	4,513,271
2021-12-22	17.480	17.650	17.250	17.580	16.140	3,912,990
2021-12-21	17.980	18.080	17.010	17.420	15.993	5,886,825
2021-12-20	18.470	18.890	18.160	18.160	16.672	6,009,900
2021-12-17	18.550	19.130	18.200	18.690	17.159	7,198,229
2021-12-16	18.260	18.810	18.010	18.800	17.260	9,215,832
2021-12-15	19.100	19.100	18.370	18.480	16.966	10,509,355
2021-12-14	19.410	20.250	19.020	19.700	18.086	11,945,564
2021-12-13	22.220	22.220	20.000	21.110	19.380	16,058,342
2021-12-10	20.000	20.200	19.600	20.200	18.545	1,961,479
2021-12-09	16.540	18.360	16.540	18.360	16.856	1,705,168
2021-12-08	16.110	16.850	16.010	16.690	15.323	1,406,400
2021-12-07	16.990	16.990	15.900	16.050	14.735	1,712,000
2021-12-06	17.180	17.340	16.510	16.710	15.341	1,703,600
2021-12-03	17.500	17.880	17.060	17.180	15.772	1,157,700
2021-12-02	17.910	17.910	17.350	17.470	16.039	1,047,000
2021-12-01	17.230	17.920	17.230	17.840	16.378	1,520,200
2021-11-30	17.680	17.840	17.150	17.330	15.910	1,697,000
2021-11-29	17.220	17.640	17.200	17.330	15.910	1,250,830
2021-11-26	17.710	17.820	17.220	17.600	16.158	1,813,634
2021-11-25	17.800	18.000	17.510	17.660	16.213	1,618,530
2021-11-24	17.720	17.970	17.530	17.750	16.296	1,546,341
2021-11-23	17.230	17.980	17.230	17.720	16.268	2,722,395
2021-11-22	17.480	17.590	17.070	17.270	15.855	1,521,700
2021-11-19	16.710	17.660	16.710	17.440	16.011	3,237,222
2021-11-18	16.920	17.850	16.750	16.800	15.424	3,005,331
2021-11-17	16.500	17.900	16.500	16.930	15.543	2,932,161
2021-11-16	16.520	16.970	16.250	16.620	15.258	2,886,100
2021-11-15	16.260	16.690	16.260	16.570	15.212	1,749,200
2021-11-12	16.000	16.420	15.890	16.320	14.983	1,945,922
2021-11-11	16.070	16.280	15.960	16.030	14.717	1,229,800
2021-11-10	15.990	16.190	15.800	16.030	14.717	1,768,300
2021-11-09	15.510	16.230	15.450	16.090	14.772	2,210,511
2021-11-08	15.500	15.980	15.200	15.570	14.294	1,818,500
2021-11-05	15.010	15.610	14.940	15.260	14.010	1,657,800

← NewerPage 20 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.