Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.600	12.920	12.580	12.780	12.475	1,870,900
2024-10-24	12.520	12.670	12.480	12.580	12.280	1,369,300
2024-10-23	12.500	12.650	12.450	12.520	12.221	1,264,800
2024-10-22	12.340	12.500	12.180	12.500	12.202	1,505,100
2024-10-21	12.310	12.530	12.220	12.320	12.026	1,726,200
2024-10-18	12.030	12.450	11.970	12.320	12.026	1,637,944
2024-10-17	12.020	12.340	12.000	12.030	11.743	1,362,344
2024-10-16	11.860	12.220	11.700	12.050	11.763	1,154,244
2024-10-15	12.010	12.260	11.960	11.980	11.694	1,338,400
2024-10-14	11.950	12.170	11.810	12.120	11.831	1,208,700
2024-10-11	12.390	12.410	11.860	11.950	11.665	1,650,254
2024-10-10	12.260	12.620	12.120	12.350	12.056	2,147,200
2024-10-09	13.050	13.050	12.010	12.100	11.811	3,010,100
2024-10-08	13.740	13.740	12.290	13.300	12.983	4,710,600
2024-09-30	11.880	12.640	11.680	12.500	12.202	4,123,735
2024-09-27	11.220	11.760	11.100	11.560	11.284	1,668,500
2024-09-26	10.770	11.070	10.770	11.070	10.806	1,564,700
2024-09-25	10.830	11.020	10.760	10.820	10.562	1,896,700
2024-09-24	10.500	10.850	10.400	10.820	10.562	2,080,900
2024-09-23	10.280	10.480	10.190	10.470	10.220	968,200
2024-09-20	10.450	10.490	10.250	10.290	10.045	790,800
2024-09-19	10.230	10.510	10.150	10.450	10.201	1,115,100
2024-09-18	10.220	10.280	9.900	10.210	9.967	903,744
2024-09-13	10.450	10.480	10.210	10.220	9.976	744,200
2024-09-12	10.570	10.690	10.430	10.450	10.201	934,500
2024-09-11	10.680	10.720	10.470	10.570	10.318	923,200
2024-09-10	10.510	10.730	10.450	10.700	10.445	1,238,497
2024-09-09	10.410	10.610	10.280	10.510	10.259	886,297
2024-09-06	10.880	10.960	10.450	10.470	10.220	1,467,900
2024-09-05	10.630	10.810	10.630	10.770	10.513	1,023,100
2024-09-04	10.790	10.880	10.600	10.650	10.396	1,377,100
2024-09-03	10.870	11.000	10.740	10.790	10.533	1,250,500
2024-09-02	10.980	11.110	10.810	10.840	10.582	1,210,000
2024-08-30	10.940	11.200	10.820	11.000	10.738	1,818,400
2024-08-29	10.770	10.980	10.600	10.930	10.669	1,579,957
2024-08-28	10.510	11.160	10.460	10.770	10.513	2,223,598
2024-08-27	10.990	11.400	10.600	10.690	10.435	3,153,536
2024-08-26	11.800	11.890	10.890	11.220	10.952	4,343,165
2024-08-23	12.750	13.150	11.720	12.030	11.743	5,027,682
2024-08-22	12.750	12.980	12.410	12.930	12.622	4,788,280
2024-08-21	12.510	12.900	12.360	12.900	12.592	4,827,282
2024-08-20	12.400	12.750	12.160	12.730	12.426	5,588,797
2024-08-19	12.340	12.450	12.110	12.370	12.075	3,361,082
2024-08-16	12.190	12.640	11.960	12.480	12.182	5,263,579
2024-08-15	12.300	12.450	12.150	12.420	12.124	4,214,582
2024-08-14	12.660	12.660	12.240	12.390	12.095	5,604,397
2024-08-13	13.200	13.300	12.240	12.900	12.592	8,843,000
2024-08-12	11.810	13.070	11.670	13.070	12.758	4,051,330
2024-08-09	11.920	11.990	11.760	11.880	11.597	848,500
2024-08-08	12.070	12.070	11.620	11.900	11.616	1,129,800
2024-08-07	11.830	12.110	11.750	11.910	11.626	1,040,700
2024-08-06	11.810	11.980	11.640	11.830	11.548	1,187,100
2024-08-05	11.860	12.250	11.800	11.820	11.538	1,658,800
2024-08-02	12.100	12.870	11.860	12.000	11.714	2,242,756
2024-08-01	11.900	12.080	11.800	11.990	11.704	1,175,300
2024-07-31	11.630	11.950	11.500	11.900	11.616	950,300
2024-07-30	11.430	11.720	11.420	11.650	11.372	655,200
2024-07-29	11.410	11.680	11.320	11.580	11.304	853,800
2024-07-26	11.110	11.450	11.110	11.420	11.148	671,200
2024-07-25	10.990	11.270	10.810	11.140	10.874	773,630

← NewerPage 9 of 21 · 1,212 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.