Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	122.00	122.30	115.00	116.50	116.46	2,973,900
2026-04-17	115.00	122.93	112.00	119.88	119.84	3,191,561
2026-04-16	111.00	114.40	108.15	113.00	112.97	2,549,911
2026-04-15	115.35	117.78	111.89	113.05	113.02	3,571,911
2026-04-14	111.89	123.94	111.00	120.15	120.11	5,202,514
2026-04-13	106.60	115.84	101.00	115.84	115.80	5,101,369
2026-04-10	96.190	105.31	95.740	105.31	105.28	2,452,997
2026-04-09	95.460	96.950	94.070	95.740	95.710	951,200
2026-04-08	94.000	96.680	93.950	96.600	96.570	1,363,700
2026-04-07	91.880	92.920	90.060	92.010	91.982	1,083,800
2026-04-03	93.550	94.430	92.000	92.010	91.982	1,360,817
2026-04-02	99.820	100.51	91.030	92.170	92.142	2,561,500
2026-04-01	100.98	101.00	98.000	99.740	99.709	1,406,514
2026-03-31	97.980	103.20	97.480	99.010	98.979	1,913,982
2026-03-30	101.90	103.98	100.51	102.84	102.81	1,382,300
2026-03-27	100.10	103.58	99.500	103.15	103.12	1,425,308
2026-03-26	101.71	103.94	101.01	102.66	102.63	1,766,983
2026-03-25	102.50	103.89	100.53	100.80	100.77	1,592,214
2026-03-24	101.98	102.08	98.010	101.90	101.87	1,782,614
2026-03-23	97.510	102.88	97.000	99.790	99.759	2,421,100
2026-03-20	99.680	102.55	99.030	99.370	99.339	2,288,959
2026-03-19	101.01	103.51	97.800	98.020	97.990	2,291,359
2026-03-18	105.00	105.20	101.10	104.56	104.53	2,856,800
2026-03-17	113.00	113.00	108.86	108.86	108.83	2,824,700
2026-03-16	115.00	124.43	111.34	120.95	120.91	3,404,400
2026-03-13	112.97	116.68	110.50	114.49	114.45	1,694,800
2026-03-12	114.85	115.60	110.60	113.00	112.97	1,712,600
2026-03-11	113.50	115.30	110.98	112.44	112.41	2,001,700
2026-03-10	111.75	116.55	110.16	114.24	114.20	2,246,700
2026-03-09	110.56	111.00	106.75	109.18	109.15	2,433,683
2026-03-06	113.00	121.99	113.00	116.16	116.12	2,596,583
2026-03-05	111.00	114.45	110.22	111.40	111.37	2,001,800
2026-03-04	110.00	113.58	105.21	111.62	111.59	2,608,700
2026-03-03	125.00	125.81	116.45	116.45	116.41	2,672,649
2026-03-02	131.00	132.68	128.76	129.39	129.35	1,556,600
2026-02-27	135.35	137.88	134.01	134.90	134.86	1,573,000
2026-02-26	135.50	137.25	131.30	135.10	135.06	1,600,437
2026-02-25	137.00	139.99	134.00	134.72	134.68	1,711,582
2026-02-24	131.32	137.99	128.20	137.23	137.19	2,148,000
2026-02-13	129.00	138.71	128.73	135.11	135.07	2,720,500
2026-02-12	128.00	132.49	126.10	126.10	126.06	1,761,200
2026-02-11	135.00	135.99	128.71	130.00	129.96	1,926,600
2026-02-10	133.00	142.00	131.03	136.40	136.36	1,987,714
2026-02-09	142.00	142.00	132.08	135.31	135.27	2,409,528
2026-02-06	135.40	143.85	128.68	141.90	141.86	2,573,325
2026-02-05	146.69	146.69	137.00	138.20	138.16	2,280,214
2026-02-04	150.00	150.00	141.00	143.92	143.88	2,587,220
2026-02-03	133.92	146.65	133.91	145.63	145.59	4,649,472
2026-02-02	122.00	133.91	122.00	133.91	133.87	3,164,892
2026-01-30	128.00	131.80	121.02	121.74	121.70	3,878,210
2026-01-29	141.40	141.80	132.49	132.90	132.86	3,674,000
2026-01-28	150.00	153.90	140.90	142.16	142.12	3,108,890
2026-01-27	147.13	153.58	140.16	147.46	147.41	3,237,100
2026-01-26	166.00	167.50	154.20	154.20	154.15	4,053,640
2026-01-23	174.00	176.20	162.66	171.33	171.28	3,479,030
2026-01-22	177.06	182.58	172.89	174.22	174.17	2,419,791
2026-01-21	183.20	183.30	170.28	177.07	177.02	2,537,737
2026-01-20	170.12	190.00	170.12	179.99	179.93	4,166,718
2026-01-19	167.00	174.55	166.66	173.97	173.92	3,327,167
2026-01-16	170.00	174.83	157.35	162.80	162.75	4,382,411

← NewerPage 3 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.