Ningbo Tip Rubber Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 15.010 | 15.610 | 14.940 | 15.260 | 14.010 | 1,657,800 |
| 2021-11-04 | 14.620 | 15.100 | 14.580 | 15.000 | 13.771 | 939,700 |
| 2021-11-03 | 14.460 | 14.750 | 14.460 | 14.620 | 13.422 | 375,800 |
| 2021-11-02 | 14.770 | 15.160 | 14.410 | 14.480 | 13.294 | 628,500 |
| 2021-11-01 | 14.500 | 14.880 | 14.250 | 14.880 | 13.661 | 500,100 |
| 2021-10-29 | 14.470 | 14.590 | 14.220 | 14.550 | 13.358 | 418,336 |
| 2021-10-28 | 14.610 | 14.610 | 13.800 | 14.420 | 13.239 | 1,054,111 |
| 2021-10-27 | 14.990 | 15.070 | 14.440 | 14.460 | 13.275 | 1,002,200 |
| 2021-10-26 | 14.760 | 15.350 | 14.740 | 15.100 | 13.863 | 1,409,695 |
| 2021-10-25 | 14.610 | 14.770 | 14.500 | 14.700 | 13.496 | 370,600 |
| 2021-10-22 | 14.630 | 14.800 | 14.560 | 14.680 | 13.477 | 384,900 |
| 2021-10-21 | 15.110 | 15.120 | 14.670 | 14.700 | 13.496 | 533,500 |
| 2021-10-20 | 15.000 | 15.290 | 14.710 | 15.120 | 13.881 | 659,127 |
| 2021-10-19 | 15.080 | 15.160 | 14.940 | 14.940 | 13.716 | 425,500 |
| 2021-10-18 | 15.070 | 15.120 | 14.850 | 15.080 | 13.845 | 335,300 |
| 2021-10-15 | 15.180 | 15.210 | 14.900 | 14.900 | 13.679 | 526,000 |
| 2021-10-14 | 15.180 | 15.240 | 15.060 | 15.160 | 13.918 | 421,632 |
← NewerPage 21 of 21 · 1,217 trading days
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.