Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.850	13.440	12.730	13.270	13.161	2,524,776
2025-01-17	12.780	13.120	12.410	12.850	12.745	1,498,500
2025-01-16	12.630	12.890	12.600	12.780	12.675	1,261,100
2025-01-15	12.660	12.780	12.550	12.680	12.576	1,053,000
2025-01-14	12.100	12.650	12.030	12.650	12.547	1,441,100
2025-01-13	11.780	12.090	11.460	11.920	11.822	989,300
2025-01-10	12.280	12.460	11.900	11.900	11.803	1,074,300
2025-01-09	12.150	12.440	12.060	12.380	12.279	1,076,200
2025-01-08	12.150	12.260	11.660	12.220	12.120	1,389,900
2025-01-07	11.800	12.200	11.800	12.180	12.080	1,119,100
2025-01-06	11.740	11.970	11.210	11.800	11.703	1,483,200
2025-01-03	12.510	12.700	11.770	11.920	11.822	1,723,100
2025-01-02	12.740	13.090	12.330	12.530	12.427	1,542,500
2024-12-31	12.960	13.120	12.590	12.590	12.487	1,509,800
2024-12-30	13.500	13.500	12.810	12.960	12.854	1,644,600
2024-12-27	13.110	13.740	12.920	13.450	13.340	2,501,497
2024-12-26	12.500	13.150	12.450	13.040	12.933	1,954,397
2024-12-25	12.800	12.850	12.380	12.440	12.338	1,501,300
2024-12-24	12.650	13.350	12.600	12.880	12.775	2,832,100
2024-12-23	13.730	13.840	12.470	12.560	12.457	2,815,108
2024-12-20	13.550	13.890	13.400	13.770	13.657	1,340,700
2024-12-19	13.340	13.550	13.190	13.520	13.409	1,404,200
2024-12-18	13.700	13.820	13.310	13.560	13.449	1,672,700
2024-12-17	14.760	14.780	13.720	13.780	13.667	2,834,900
2024-12-16	14.380	14.950	14.280	14.730	14.609	2,917,638
2024-12-13	14.280	14.770	14.280	14.360	14.243	1,776,256
2024-12-12	14.210	14.540	14.150	14.490	14.371	2,321,460
2024-12-11	14.170	14.200	14.020	14.200	14.084	2,034,830
2024-12-10	14.540	14.560	14.000	14.100	13.985	2,513,611
2024-12-09	14.200	14.330	14.000	14.200	14.084	2,667,500
2024-12-06	14.540	14.600	14.040	14.080	13.965	3,513,900
2024-12-05	14.260	14.980	14.140	14.580	14.461	3,799,100
2024-12-04	13.970	14.840	13.790	14.500	14.381	6,651,133
2024-12-03	13.690	13.890	13.600	13.880	13.766	1,898,600
2024-12-02	13.930	13.930	13.580	13.760	13.647	1,935,708
2024-11-29	13.990	14.640	13.760	13.930	13.598	3,540,380
2024-11-28	13.360	14.100	13.310	13.930	13.598	3,004,300
2024-11-27	13.290	13.540	12.910	13.360	13.041	1,361,500
2024-11-26	13.440	13.570	13.090	13.280	12.963	1,194,400
2024-11-25	12.900	13.570	12.900	13.500	13.178	1,685,697
2024-11-22	13.570	13.760	12.930	12.950	12.641	1,939,100
2024-11-21	13.490	13.650	13.270	13.570	13.246	1,585,900
2024-11-20	13.040	13.490	13.040	13.470	13.149	2,193,300
2024-11-19	12.880	13.050	12.660	13.040	12.729	1,834,300
2024-11-18	13.230	13.440	12.690	12.820	12.514	2,461,168
2024-11-15	13.740	13.900	13.180	13.230	12.915	2,976,900
2024-11-14	14.000	14.650	13.720	13.810	13.481	4,704,100
2024-11-13	14.270	14.300	13.690	14.010	13.676	4,356,854
2024-11-12	13.620	14.850	13.510	14.480	14.135	7,884,700
2024-11-11	13.010	13.620	13.000	13.560	13.237	2,960,408
2024-11-08	13.390	13.500	13.070	13.140	12.827	3,197,508
2024-11-07	13.090	13.430	13.050	13.390	13.071	2,287,665
2024-11-06	12.980	13.800	12.800	13.260	12.944	3,832,611
2024-11-05	12.710	12.980	12.630	12.970	12.661	2,485,500
2024-11-04	12.510	12.790	12.410	12.710	12.407	1,689,200
2024-11-01	13.200	13.200	12.510	12.510	12.212	4,208,800
2024-10-31	12.600	12.910	12.600	12.860	12.553	1,801,000
2024-10-30	12.680	12.940	12.450	12.680	12.378	1,532,284
2024-10-29	13.330	13.370	12.740	12.770	12.465	2,304,800
2024-10-28	12.800	13.250	12.780	13.250	12.934	2,304,700

← NewerPage 8 of 21 · 1,216 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.