Ningbo Tip Rubber Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 175.08 | 188.99 | 174.83 | 174.83 | 174.78 | 3,494,202 |
| 2026-01-14 | 158.99 | 194.26 | 158.99 | 194.26 | 194.20 | 6,660,853 |
| 2026-01-13 | 176.60 | 176.60 | 176.60 | 176.60 | 176.55 | 1,039,400 |
| 2026-01-12 | 196.22 | 196.22 | 196.22 | 196.22 | 196.16 | 684,600 |
| 2026-01-09 | 218.02 | 218.02 | 218.02 | 218.02 | 217.95 | 0 |
| 2026-01-08 | 218.02 | 218.02 | 218.02 | 218.02 | 217.95 | 0 |
| 2026-01-07 | 218.02 | 218.02 | 218.02 | 218.02 | 217.95 | 0 |
| 2026-01-06 | 218.02 | 218.02 | 218.02 | 218.02 | 217.95 | 0 |
| 2026-01-05 | 218.02 | 218.02 | 218.02 | 218.02 | 217.95 | 0 |
| 2025-12-31 | 218.02 | 218.02 | 218.02 | 218.02 | 217.95 | 0 |
| 2025-12-30 | 208.00 | 218.02 | 208.00 | 218.02 | 217.95 | 999,784 |
| 2025-12-29 | 190.00 | 198.20 | 187.00 | 198.20 | 198.14 | 2,577,047 |
| 2025-12-26 | 178.00 | 185.88 | 172.01 | 180.18 | 180.12 | 4,253,728 |
| 2025-12-25 | 157.00 | 171.16 | 156.66 | 171.16 | 171.11 | 2,928,160 |
| 2025-12-24 | 147.20 | 156.60 | 147.20 | 155.60 | 155.55 | 2,524,337 |
| 2025-12-23 | 156.00 | 157.00 | 145.56 | 150.16 | 150.11 | 3,604,543 |
| 2025-12-22 | 143.49 | 143.49 | 143.49 | 143.49 | 143.45 | 0 |
| 2025-12-19 | 149.01 | 149.76 | 141.00 | 143.49 | 143.45 | 3,313,414 |
| 2025-12-18 | 149.00 | 153.98 | 148.00 | 149.01 | 148.96 | 2,651,282 |
| 2025-12-17 | 150.21 | 155.00 | 145.54 | 146.96 | 146.91 | 3,672,466 |
| 2025-12-16 | 148.13 | 162.50 | 148.13 | 156.13 | 156.08 | 4,402,356 |
| 2025-12-15 | 142.00 | 150.00 | 139.96 | 148.12 | 148.07 | 2,783,667 |
| 2025-12-12 | 148.00 | 153.64 | 144.02 | 144.98 | 144.94 | 3,622,964 |
| 2025-12-11 | 137.84 | 150.10 | 134.99 | 149.31 | 149.26 | 4,400,865 |
| 2025-12-10 | 134.80 | 143.00 | 131.00 | 139.46 | 139.42 | 3,795,405 |
| 2025-12-09 | 137.08 | 140.30 | 133.00 | 133.48 | 133.44 | 3,446,386 |
| 2025-12-08 | 133.01 | 142.97 | 129.88 | 140.48 | 140.44 | 3,989,248 |
| 2025-12-05 | 145.10 | 152.00 | 135.75 | 138.00 | 137.96 | 4,609,633 |
| 2025-12-04 | 153.50 | 155.89 | 141.00 | 148.00 | 147.95 | 4,124,161 |
| 2025-12-03 | 132.30 | 159.88 | 132.30 | 152.85 | 152.80 | 7,863,844 |
| 2025-12-02 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 0 |
| 2025-12-01 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 0 |
| 2025-11-28 | 147.00 | 147.00 | 147.00 | 147.00 | 146.95 | 0 |
| 2025-11-27 | 150.70 | 154.40 | 134.70 | 147.00 | 146.95 | 9,633,268 |
| 2025-11-26 | 131.43 | 140.36 | 130.12 | 140.36 | 140.32 | 4,404,427 |
| 2025-11-25 | 123.00 | 127.60 | 119.50 | 127.60 | 127.56 | 4,664,590 |
| 2025-11-24 | 109.00 | 116.00 | 108.28 | 116.00 | 115.96 | 4,828,235 |
| 2025-11-21 | 107.00 | 115.90 | 102.88 | 108.61 | 108.58 | 5,228,763 |
| 2025-11-20 | 117.00 | 120.60 | 109.00 | 109.99 | 109.96 | 5,699,776 |
| 2025-11-19 | 112.00 | 124.80 | 105.60 | 119.41 | 119.37 | 7,933,779 |
| 2025-11-18 | 104.19 | 113.84 | 101.52 | 113.84 | 113.80 | 6,328,951 |
| 2025-11-17 | 93.200 | 104.18 | 92.100 | 103.49 | 103.46 | 6,624,750 |
| 2025-11-14 | 90.100 | 97.790 | 90.020 | 94.710 | 94.681 | 4,296,174 |
| 2025-11-13 | 91.200 | 92.900 | 90.330 | 92.790 | 92.761 | 2,902,772 |
| 2025-11-12 | 93.490 | 94.800 | 90.180 | 91.940 | 91.837 | 3,590,108 |
| 2025-11-11 | 91.600 | 96.230 | 87.550 | 95.400 | 95.293 | 5,818,171 |
| 2025-11-10 | 88.510 | 92.700 | 86.740 | 92.180 | 92.076 | 4,235,769 |
| 2025-11-07 | 93.000 | 93.500 | 88.400 | 89.410 | 89.309 | 4,817,001 |
| 2025-11-06 | 96.140 | 99.020 | 90.260 | 92.740 | 92.636 | 7,837,628 |
| 2025-11-05 | 95.000 | 98.020 | 91.030 | 98.020 | 97.910 | 8,927,918 |
| 2025-11-04 | 84.990 | 90.600 | 84.990 | 89.110 | 89.010 | 6,709,530 |
| 2025-11-03 | 95.700 | 95.700 | 83.360 | 84.800 | 84.705 | 8,610,101 |
| 2025-10-31 | 88.000 | 97.900 | 88.000 | 92.620 | 92.516 | 9,365,257 |
| 2025-10-30 | 90.000 | 96.000 | 88.760 | 89.000 | 88.900 | 7,192,567 |
| 2025-10-29 | 84.000 | 87.680 | 80.730 | 87.450 | 87.352 | 5,532,769 |
| 2025-10-28 | 93.480 | 93.600 | 84.790 | 84.840 | 84.745 | 5,901,366 |
| 2025-10-27 | 90.610 | 94.830 | 88.500 | 92.540 | 92.436 | 5,453,639 |
| 2025-10-24 | 94.060 | 95.500 | 89.540 | 91.910 | 91.807 | 5,941,355 |
| 2025-10-23 | 88.000 | 100.00 | 86.240 | 95.570 | 95.463 | 9,528,794 |
| 2025-10-22 | 84.600 | 92.180 | 84.500 | 92.180 | 92.076 | 8,526,379 |
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.