Ningbo Tip Rubber Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.580	55.880	50.410	55.880	55.880	1,071,600
2026-10-16	52.190	52.890	50.200	50.800	50.800	687,700
2026-10-15	51.420	53.780	51.420	52.190	52.190	571,900
2026-10-14	53.660	55.710	53.110	53.110	53.110	626,700
2026-10-13	54.750	54.940	50.000	54.090	54.090	1,000,200
2026-10-12	53.990	57.990	53.900	55.450	55.450	764,300
2026-10-09	56.290	56.290	52.730	53.900	53.900	678,700
2026-10-08	57.600	58.850	56.100	56.100	56.100	702,500
2026-09-30	57.040	61.300	56.230	58.870	58.870	1,030,872
2026-09-29	54.650	56.200	54.650	56.200	56.200	442,300
2026-09-28	58.390	58.390	55.090	55.100	55.100	560,111
2026-09-24	58.990	59.300	57.660	58.100	58.100	699,211
2026-09-23	61.550	62.600	60.070	60.070	60.070	737,169
2026-09-22	62.510	63.540	61.510	61.560	61.560	635,997
2026-09-21	61.140	63.990	61.130	62.530	62.530	709,225
2026-09-18	60.940	61.500	60.700	61.270	61.270	496,869
2026-09-17	60.600	61.570	60.490	60.670	60.670	394,847
2026-09-16	61.380	62.000	59.800	60.600	60.600	672,600
2026-09-15	60.050	64.160	60.050	61.730	61.730	819,300
2026-09-14	60.640	61.990	59.710	60.200	60.200	483,700
2026-09-11	63.550	63.600	61.140	61.270	61.270	563,000
2026-09-10	62.690	65.950	61.000	64.430	64.430	1,129,924
2026-09-09	64.670	65.960	63.450	64.860	64.860	631,300
2026-09-08	65.960	65.960	64.400	64.670	64.670	405,800
2026-09-07	65.180	65.620	64.500	65.300	65.300	408,000
2026-09-04	66.120	66.120	65.000	65.010	65.010	387,400
2026-09-03	65.220	65.600	64.910	65.060	65.060	361,800
2026-09-02	65.010	65.710	64.660	65.000	65.000	500,500
2026-09-01	65.000	66.880	65.000	65.870	65.870	423,500
2026-08-31	66.200	66.960	65.110	65.670	65.670	609,700
2026-08-28	67.000	67.940	66.400	66.700	66.700	578,604
2026-08-27	67.330	68.200	66.220	67.790	67.790	790,600
2026-08-26	67.090	69.740	66.090	68.850	68.850	640,700
2026-08-25	66.180	67.480	66.010	67.240	67.240	382,200
2026-08-24	67.830	67.840	65.690	66.280	66.280	537,604
2026-08-21	65.500	68.150	64.550	67.670	67.670	667,400
2026-08-20	68.200	68.300	65.630	65.780	65.780	856,000
2026-08-19	70.510	71.370	68.000	68.000	68.000	1,169,411
2026-08-18	70.250	76.010	68.700	73.300	73.300	1,829,700
2026-08-17	68.500	69.400	67.620	69.100	69.100	595,582
2026-08-14	67.990	69.300	67.700	68.320	68.320	566,560
2026-08-13	68.320	70.320	68.000	68.680	68.680	1,197,600
2026-08-12	71.530	72.000	70.200	71.030	71.030	962,411
2026-08-11	69.980	71.600	69.000	70.380	70.380	863,800
2026-08-10	70.850	71.800	69.060	69.420	69.420	983,600
2026-08-07	70.500	71.000	68.500	70.800	70.800	948,000
2026-08-06	69.000	71.400	68.110	70.450	70.450	1,044,700
2026-08-05	68.010	69.980	68.010	69.300	69.300	951,011
2026-08-04	66.500	68.000	65.750	68.000	68.000	904,800
2026-08-03	65.450	67.670	65.160	65.760	65.760	917,800
2026-07-31	63.380	68.800	63.380	66.950	66.950	1,565,311
2026-07-30	68.250	71.200	68.220	68.220	68.220	1,457,056
2026-07-29	75.110	76.100	72.600	75.800	75.800	1,282,400
2026-07-28	69.820	76.190	69.100	74.730	74.730	1,525,700
2026-07-27	67.400	72.660	67.000	71.240	71.240	1,316,500
2026-07-24	66.010	71.700	64.680	69.730	69.730	1,224,500
2026-07-23	63.810	70.000	63.600	67.650	67.650	1,317,125
2026-07-22	64.010	66.200	63.810	64.210	64.210	1,087,011
2026-07-21	64.980	67.990	63.890	66.800	66.800	1,478,114
2026-07-20	69.950	69.950	63.560	64.000	64.000	1,620,513

Page 1 of 3 · 121 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.