Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.920	21.920	19.710	21.920	21.895	9,608,810
2025-07-18	20.350	20.500	19.820	19.930	19.908	4,417,700
2025-07-17	20.710	21.140	20.130	20.300	20.277	9,078,120
2025-07-16	19.040	20.830	18.910	20.830	20.807	9,320,300
2025-07-15	19.450	19.570	18.860	18.940	18.919	1,989,900
2025-07-14	19.160	19.630	18.900	19.450	19.428	2,694,380
2025-07-11	19.270	19.410	19.050	19.160	19.139	946,700
2025-07-10	19.160	19.340	18.900	19.210	19.188	1,502,500
2025-07-09	19.490	19.800	19.000	19.110	19.089	1,677,200
2025-07-08	19.090	19.680	19.000	19.420	19.398	2,100,100
2025-07-07	19.080	19.190	18.910	19.000	18.979	1,278,100
2025-07-04	19.490	19.650	18.900	19.000	18.979	1,720,200
2025-07-03	19.220	19.820	19.220	19.490	19.468	1,601,400
2025-07-02	19.430	19.520	19.000	19.380	19.358	1,854,700
2025-07-01	19.590	19.770	19.100	19.300	19.278	1,624,500
2025-06-30	19.370	19.800	19.220	19.560	19.538	1,803,300
2025-06-27	19.500	19.500	19.150	19.330	19.308	1,882,400
2025-06-26	18.980	19.460	18.770	19.270	19.248	2,832,900
2025-06-25	19.200	19.990	18.660	18.980	18.959	3,552,900
2025-06-24	19.200	19.330	18.970	19.130	19.109	1,419,700
2025-06-23	18.900	19.240	18.730	19.000	18.979	1,718,400
2025-06-20	19.460	19.690	18.910	19.060	19.039	2,625,700
2025-06-19	20.490	20.490	19.310	19.500	19.478	2,404,700
2025-06-18	19.860	20.330	19.710	20.170	20.147	1,909,110
2025-06-17	20.700	20.770	19.870	20.060	20.037	1,909,600
2025-06-16	20.600	20.930	20.380	20.630	20.607	1,890,300
2025-06-13	21.180	21.750	20.340	20.590	20.567	2,304,200
2025-06-12	20.980	21.770	20.800	21.350	21.326	2,661,000
2025-06-11	21.040	21.230	20.600	21.070	21.046	2,473,000
2025-06-10	21.300	21.510	20.770	21.220	21.046	4,303,011
2025-06-09	21.900	22.360	20.890	21.350	21.175	6,073,300
2025-06-06	21.710	22.970	21.610	21.860	21.681	5,581,500
2025-06-05	21.120	21.960	20.600	21.800	21.622	5,804,100
2025-06-04	20.520	21.680	20.520	21.180	21.007	7,723,200
2025-06-03	19.910	21.730	19.780	20.420	20.253	7,166,657
2025-05-30	19.630	20.760	19.390	19.770	19.608	7,293,954
2025-05-29	18.380	19.800	18.190	19.740	19.578	8,132,497
2025-05-28	17.460	18.430	17.460	18.350	18.200	6,644,800
2025-05-27	17.050	17.890	16.830	17.550	17.406	4,910,100
2025-05-26	16.970	17.450	16.960	17.110	16.970	1,928,400
2025-05-23	17.350	17.560	17.050	17.080	16.940	3,151,400
2025-05-22	17.280	17.700	17.090	17.370	17.228	4,184,822
2025-05-21	17.230	17.450	16.990	17.280	17.139	2,637,300
2025-05-20	17.120	17.270	16.950	17.230	17.089	1,929,600
2025-05-19	17.310	17.320	16.900	17.110	16.970	2,068,500
2025-05-16	16.770	17.260	16.710	17.140	17.000	2,201,600
2025-05-15	16.790	17.030	16.590	16.850	16.712	2,117,300
2025-05-14	17.310	17.310	16.870	16.870	16.732	2,392,300
2025-05-13	17.210	17.450	17.070	17.220	17.079	2,326,500
2025-05-12	17.300	17.480	16.910	17.130	16.990	3,480,200
2025-05-09	17.430	17.500	17.060	17.180	17.039	3,911,700
2025-05-08	17.070	17.460	17.000	17.450	17.307	5,563,912
2025-05-07	16.960	17.310	16.910	17.220	17.079	7,619,700
2025-05-06	16.930	17.200	16.500	17.050	16.910	10,322,802
2025-04-30	15.390	16.930	15.270	16.930	16.791	4,098,590
2025-04-29	14.880	15.420	14.810	15.390	15.264	2,274,500
2025-04-28	15.230	15.480	14.790	14.970	14.848	1,892,100
2025-04-25	15.150	15.410	15.100	15.310	15.185	1,709,200
2025-04-24	15.320	15.500	15.080	15.180	15.056	2,073,800
2025-04-23	14.810	15.450	14.810	15.350	15.224	2,631,700

← NewerPage 6 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.