Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.950	15.000	14.700	14.790	14.669	1,259,400
2025-04-21	14.600	14.880	14.330	14.880	14.758	1,661,200
2025-04-18	14.410	14.670	14.320	14.570	14.451	1,730,100
2025-04-17	14.300	14.720	14.190	14.410	14.292	2,026,700
2025-04-16	14.800	14.870	14.120	14.370	14.252	2,074,200
2025-04-15	15.120	15.120	14.650	14.880	14.758	1,626,000
2025-04-14	14.780	15.160	14.720	14.870	14.748	2,893,523
2025-04-11	14.100	14.900	14.100	14.500	14.381	3,072,200
2025-04-10	13.800	14.790	13.800	14.400	14.282	4,995,400
2025-04-09	13.230	14.070	12.270	13.770	13.657	6,601,200
2025-04-08	14.710	14.960	13.630	13.630	13.518	6,912,500
2025-04-07	15.240	15.600	15.140	15.140	15.016	3,464,000
2025-04-03	16.460	16.960	16.290	16.820	16.682	8,451,183
2025-04-02	16.790	17.330	16.600	16.810	16.672	8,967,525
2025-04-01	16.250	17.660	16.200	17.020	16.881	12,041,723
2025-03-31	16.250	17.980	15.960	17.380	17.238	17,592,358
2025-03-28	14.910	16.410	14.840	16.410	16.276	8,895,200
2025-03-27	15.240	15.290	14.860	14.920	14.798	2,094,200
2025-03-26	14.720	15.400	14.680	15.240	15.115	2,857,700
2025-03-25	14.950	15.030	14.470	14.760	14.639	2,566,200
2025-03-24	15.560	15.660	14.520	14.980	14.857	4,656,100
2025-03-21	16.180	16.250	15.510	15.620	15.492	4,350,500
2025-03-20	15.900	16.480	15.900	16.280	16.147	4,806,702
2025-03-19	16.000	16.330	15.890	15.970	15.839	4,115,300
2025-03-18	15.780	15.980	15.600	15.980	15.849	3,351,000
2025-03-17	15.470	15.800	15.300	15.730	15.601	3,588,500
2025-03-14	15.150	15.510	14.960	15.460	15.334	3,499,719
2025-03-13	15.470	15.540	14.990	15.160	15.036	2,843,194
2025-03-12	15.450	15.790	15.360	15.470	15.343	3,464,400
2025-03-11	15.430	15.580	15.150	15.430	15.304	3,854,300
2025-03-10	15.280	15.710	15.160	15.600	15.472	4,719,800
2025-03-07	15.160	15.560	15.110	15.350	15.224	4,488,693
2025-03-06	15.100	15.360	15.000	15.220	15.095	5,628,800
2025-03-05	14.750	15.120	14.640	15.090	14.967	4,385,600
2025-03-04	14.390	14.770	14.310	14.750	14.629	2,863,830
2025-03-03	14.700	14.790	14.400	14.490	14.371	3,218,137
2025-02-28	14.960	15.100	14.610	14.620	14.500	4,383,600
2025-02-27	15.090	15.160	14.720	15.130	15.006	6,245,226
2025-02-26	15.130	15.230	15.020	15.090	14.967	6,120,493
2025-02-25	15.030	15.280	14.820	15.120	14.996	9,037,873
2025-02-24	15.860	16.180	15.510	15.570	15.443	17,434,111
2025-02-21	20.270	20.270	16.970	17.230	17.089	24,919,283
2025-02-20	18.440	18.440	18.440	18.440	18.289	528,600
2025-02-19	16.700	16.760	16.700	16.760	16.623	4,026,011
2025-02-18	13.800	15.240	13.700	15.240	15.115	8,330,389
2025-02-17	13.650	13.890	13.510	13.850	13.737	2,844,100
2025-02-14	13.650	13.870	13.550	13.650	13.538	1,912,378
2025-02-13	13.920	14.020	13.650	13.720	13.608	2,604,100
2025-02-12	13.860	14.000	13.770	13.920	13.806	3,063,000
2025-02-11	14.060	14.170	13.840	13.930	13.816	4,211,878
2025-02-10	14.500	14.590	14.060	14.140	14.024	8,519,500
2025-02-07	13.450	14.730	13.330	14.730	14.609	4,030,600
2025-02-06	13.300	13.420	13.140	13.390	13.280	1,121,600
2025-02-05	13.160	13.350	13.070	13.310	13.201	1,328,700
2025-01-27	13.100	13.330	12.860	13.060	12.953	1,115,400
2025-01-24	12.950	13.120	12.810	13.100	12.993	899,748
2025-01-23	13.010	13.170	12.900	12.910	12.804	1,072,010
2025-01-22	13.070	13.100	12.800	12.900	12.794	1,061,900
2025-01-21	13.400	13.400	12.960	13.090	12.983	1,772,500
2025-01-20	12.850	13.440	12.730	13.270	13.161	2,524,776

← NewerPage 7 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.