Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	82.000	84.590	80.730	83.800	83.706	7,610,269
2025-10-20	81.130	96.280	81.130	85.800	85.704	10,850,749
2025-10-17	90.140	90.140	90.140	90.140	90.039	496,600
2025-10-16	100.15	100.15	100.15	100.15	100.04	2,314,700
2025-10-15	111.28	111.28	111.28	111.28	111.15	0
2025-10-14	111.28	111.28	111.28	111.28	111.15	0
2025-10-13	111.28	111.28	111.28	111.28	111.15	0
2025-10-10	111.28	111.28	111.28	111.28	111.15	0
2025-10-09	111.28	111.28	111.28	111.28	111.15	0
2025-09-30	111.28	111.28	111.28	111.28	111.15	0
2025-09-29	111.28	111.28	111.28	111.28	111.15	0
2025-09-26	111.28	111.28	111.28	111.28	111.15	0
2025-09-25	111.28	111.28	111.28	111.28	111.15	0
2025-09-24	111.28	111.28	111.28	111.28	111.15	0
2025-09-23	111.28	111.28	111.28	111.28	111.15	384,299
2025-09-22	101.16	101.16	100.00	101.16	101.05	4,308,944
2025-09-19	91.960	91.960	91.960	91.960	91.857	4,183,428
2025-09-18	83.600	83.600	83.600	83.600	83.506	617,000
2025-09-17	76.000	76.000	76.000	76.000	75.915	0
2025-09-16	76.000	76.000	76.000	76.000	75.915	0
2025-09-15	76.000	76.000	76.000	76.000	75.915	0
2025-09-12	76.000	76.000	76.000	76.000	75.915	0
2025-09-11	76.000	76.000	76.000	76.000	75.915	0
2025-09-10	76.000	76.000	76.000	76.000	75.915	567,754
2025-09-09	69.090	69.090	69.090	69.090	69.012	1,142,915
2025-09-08	62.810	62.810	62.810	62.810	62.739	0
2025-09-05	62.810	62.810	62.810	62.810	62.739	0
2025-09-04	62.810	62.810	62.810	62.810	62.739	0
2025-09-03	62.810	62.810	62.810	62.810	62.739	662,700
2025-09-02	57.100	57.100	57.100	57.100	57.036	64,800
2025-09-01	51.910	51.910	51.910	51.910	51.852	210,000
2025-08-29	47.190	47.190	47.190	47.190	47.137	112,200
2025-08-28	42.900	42.900	42.900	42.900	42.852	73,600
2025-08-27	39.000	39.000	39.000	39.000	38.956	86,700
2025-08-26	35.450	35.450	35.450	35.450	35.410	47,400
2025-08-25	32.230	32.230	32.230	32.230	32.194	190,100
2025-08-22	29.300	29.300	29.300	29.300	29.267	377,800
2025-08-21	26.640	26.640	26.640	26.640	26.610	0
2025-08-20	26.640	26.640	26.640	26.640	26.610	0
2025-08-19	26.640	26.640	26.640	26.640	26.610	0
2025-08-18	26.640	26.640	26.640	26.640	26.610	0
2025-08-15	26.640	26.640	26.640	26.640	26.610	0
2025-08-14	26.390	27.300	26.020	26.640	26.610	3,405,900
2025-08-13	26.450	26.550	25.910	26.400	26.370	3,100,200
2025-08-12	26.320	26.730	25.930	26.550	26.520	3,550,900
2025-08-11	25.420	26.510	24.940	26.320	26.290	4,455,600
2025-08-08	25.230	25.490	24.930	25.420	25.391	2,629,900
2025-08-07	25.770	25.980	25.350	25.370	25.342	2,707,500
2025-08-06	25.570	25.970	25.000	25.650	25.621	3,162,500
2025-08-05	24.920	25.720	24.580	25.570	25.541	3,817,127
2025-08-04	25.210	25.300	24.610	24.920	24.892	5,267,500
2025-08-01	25.580	26.290	25.220	25.700	25.671	5,344,200
2025-07-31	25.300	25.830	25.150	25.320	25.292	6,558,411
2025-07-30	26.500	27.200	25.530	25.650	25.621	10,183,200
2025-07-29	28.120	28.700	25.100	26.720	26.690	17,076,522
2025-07-28	24.010	27.130	24.010	27.130	27.100	10,103,580
2025-07-25	22.500	24.660	22.500	24.660	24.632	6,231,121
2025-07-24	21.400	22.490	21.400	22.420	22.395	5,430,290
2025-07-23	21.580	22.330	21.250	21.730	21.706	6,078,300
2025-07-22	22.000	22.270	21.560	21.580	21.556	6,887,910

← NewerPage 5 of 21 · 1,215 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.