Ningbo TIP Rubber Technology Co.,Ltd (605255.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 12.40 | 12.45 | 12.10 | 12.13 | 12.13 | 898,356 |
| 14 June 2024 | 12.19 | 12.38 | 12.10 | 12.32 | 12.32 | 863,800 |
| 13 June 2024 | 12.31 | 12.64 | 12.20 | 12.35 | 12.35 | 807,500 |
| 12 June 2024 | 12.03 | 12.45 | 12.03 | 12.41 | 12.41 | 1,209,400 |
| 11 June 2024 | 12.05 | 12.20 | 11.61 | 12.07 | 12.07 | 1,715,208 |
| 07 June 2024 | 11.52 | 12.25 | 11.52 | 12.15 | 12.15 | 2,194,100 |
| 06 June 2024 | 12.16 | 12.31 | 11.27 | 11.37 | 11.37 | 2,546,697 |
| 05 June 2024 | 12.56 | 12.68 | 12.15 | 12.16 | 12.16 | 1,390,500 |
| 05 June 2024 | 0.22 Dividend | |||||
| 04 June 2024 | 13.32 | 13.32 | 12.63 | 12.86 | 12.64 | 1,477,980 |
| 03 June 2024 | 13.66 | 13.66 | 13.08 | 13.18 | 12.95 | 1,571,186 |
| 31 May 2024 | 13.36 | 13.75 | 13.35 | 13.66 | 13.43 | 1,134,000 |
| 30 May 2024 | 13.30 | 13.54 | 13.10 | 13.35 | 13.12 | 955,230 |
| 29 May 2024 | 13.21 | 13.55 | 13.21 | 13.36 | 13.13 | 1,100,136 |
| 28 May 2024 | 13.71 | 13.83 | 13.22 | 13.23 | 13.00 | 1,012,000 |
| 27 May 2024 | 13.35 | 13.71 | 13.26 | 13.70 | 13.47 | 1,389,730 |
| 24 May 2024 | 13.86 | 13.86 | 13.35 | 13.49 | 13.26 | 1,086,000 |
| 23 May 2024 | 14.30 | 14.30 | 13.66 | 13.88 | 13.64 | 1,416,300 |
| 22 May 2024 | 14.15 | 14.28 | 14.05 | 14.18 | 13.94 | 1,243,900 |
| 21 May 2024 | 14.45 | 14.49 | 14.00 | 14.06 | 13.82 | 1,280,700 |
| 20 May 2024 | 14.40 | 14.56 | 14.29 | 14.41 | 14.16 | 1,163,189 |
| 17 May 2024 | 14.22 | 14.46 | 14.13 | 14.35 | 14.10 | 1,208,100 |
| 16 May 2024 | 14.14 | 14.35 | 14.10 | 14.22 | 13.98 | 1,139,900 |
| 15 May 2024 | 14.45 | 14.45 | 14.00 | 14.21 | 13.97 | 937,800 |
| 14 May 2024 | 14.01 | 14.32 | 13.96 | 14.28 | 14.04 | 1,641,800 |
| 13 May 2024 | 14.31 | 14.31 | 13.69 | 13.80 | 13.56 | 1,677,800 |
| 10 May 2024 | 14.77 | 14.77 | 14.26 | 14.36 | 14.11 | 1,341,200 |
| 09 May 2024 | 14.47 | 14.78 | 14.45 | 14.70 | 14.45 | 926,300 |
| 08 May 2024 | 14.69 | 14.70 | 14.39 | 14.48 | 14.23 | 1,353,997 |
| 07 May 2024 | 14.63 | 14.94 | 14.63 | 14.69 | 14.44 | 1,485,700 |
| 06 May 2024 | 14.62 | 14.78 | 14.49 | 14.69 | 14.44 | 1,297,200 |
| 30 Apr 2024 | 14.49 | 14.69 | 14.43 | 14.49 | 14.24 | 1,163,230 |
| 29 Apr 2024 | 13.99 | 14.61 | 13.98 | 14.60 | 14.35 | 2,139,500 |
| 26 Apr 2024 | 13.94 | 14.03 | 13.60 | 13.92 | 13.68 | 1,459,089 |
| 25 Apr 2024 | 13.58 | 13.90 | 13.48 | 13.72 | 13.49 | 1,575,200 |
| 24 Apr 2024 | 13.59 | 13.77 | 13.22 | 13.64 | 13.41 | 2,048,600 |
| 23 Apr 2024 | 12.80 | 13.40 | 12.71 | 13.21 | 12.98 | 2,100,800 |
| 22 Apr 2024 | 13.14 | 13.14 | 12.36 | 12.68 | 12.46 | 2,083,700 |
| 19 Apr 2024 | 13.19 | 13.35 | 12.90 | 13.16 | 12.93 | 2,035,600 |
| 18 Apr 2024 | 13.18 | 13.44 | 12.46 | 12.99 | 12.77 | 3,312,827 |
| 17 Apr 2024 | 11.79 | 12.82 | 11.70 | 12.82 | 12.60 | 3,392,483 |
| 16 Apr 2024 | 12.93 | 12.93 | 11.65 | 11.65 | 11.45 | 2,473,900 |
| 15 Apr 2024 | 14.28 | 14.46 | 12.93 | 12.94 | 12.72 | 3,198,542 |
| 12 Apr 2024 | 14.49 | 14.64 | 14.30 | 14.37 | 14.12 | 1,406,814 |
| 11 Apr 2024 | 14.48 | 14.77 | 14.31 | 14.43 | 14.18 | 1,314,400 |
| 10 Apr 2024 | 15.17 | 15.34 | 14.45 | 14.56 | 14.31 | 2,007,300 |
| 09 Apr 2024 | 15.00 | 15.24 | 14.69 | 15.17 | 14.91 | 2,290,700 |
| 08 Apr 2024 | 15.65 | 15.65 | 14.69 | 14.69 | 14.44 | 3,451,220 |
| 03 Apr 2024 | 15.83 | 15.83 | 15.40 | 15.73 | 15.46 | 2,198,400 |
| 02 Apr 2024 | 15.89 | 16.00 | 15.73 | 15.89 | 15.62 | 1,998,611 |
| 01 Apr 2024 | 15.95 | 16.13 | 15.78 | 15.95 | 15.68 | 3,232,400 |
| 29 Mar 2024 | 16.11 | 16.39 | 15.69 | 16.04 | 15.77 | 2,492,600 |
| 28 Mar 2024 | 15.99 | 16.75 | 15.81 | 16.10 | 15.82 | 6,242,891 |
| 27 Mar 2024 | 15.89 | 16.25 | 15.72 | 15.96 | 15.69 | 2,989,606 |
| 26 Mar 2024 | 16.00 | 16.19 | 15.52 | 15.93 | 15.66 | 2,139,043 |
| 25 Mar 2024 | 16.12 | 16.23 | 15.69 | 15.91 | 15.64 | 1,815,513 |
| 22 Mar 2024 | 16.37 | 16.56 | 15.91 | 16.10 | 15.82 | 2,999,206 |
| 21 Mar 2024 | 16.43 | 16.64 | 16.29 | 16.49 | 16.21 | 2,657,600 |
| 20 Mar 2024 | 16.27 | 16.88 | 16.01 | 16.43 | 16.15 | 4,212,132 |
| 19 Mar 2024 | 17.44 | 17.55 | 16.38 | 16.49 | 16.21 | 6,204,313 |
| 18 Mar 2024 | 16.28 | 17.64 | 16.21 | 17.49 | 17.19 | 5,344,013 |
| 15 Mar 2024 | 15.62 | 16.56 | 15.62 | 16.36 | 16.08 | 4,527,174 |
| 14 Mar 2024 | 15.66 | 15.85 | 15.26 | 15.67 | 15.40 | 4,767,100 |
| 13 Mar 2024 | 15.57 | 16.32 | 15.51 | 15.68 | 15.41 | 6,861,200 |
| 12 Mar 2024 | 14.91 | 15.74 | 14.76 | 15.72 | 15.45 | 6,373,200 |
| 11 Mar 2024 | 13.99 | 14.92 | 13.85 | 14.86 | 14.61 | 5,226,120 |
| 08 Mar 2024 | 13.60 | 14.08 | 13.55 | 13.97 | 13.73 | 4,684,500 |
| 07 Mar 2024 | 13.47 | 13.98 | 13.41 | 13.82 | 13.58 | 5,423,400 |
| 06 Mar 2024 | 13.65 | 13.86 | 13.17 | 13.66 | 13.43 | 5,646,800 |
| 05 Mar 2024 | 12.63 | 13.78 | 12.48 | 13.68 | 13.45 | 6,315,800 |
| 04 Mar 2024 | 12.90 | 13.05 | 12.31 | 12.75 | 12.53 | 2,842,900 |
| 01 Mar 2024 | 12.90 | 13.02 | 12.66 | 12.84 | 12.62 | 3,082,800 |
| 29 Feb 2024 | 11.90 | 12.86 | 11.81 | 12.80 | 12.58 | 4,935,400 |
| 28 Feb 2024 | 13.78 | 14.14 | 12.40 | 12.40 | 12.19 | 5,984,200 |
| 27 Feb 2024 | 13.19 | 13.78 | 13.19 | 13.78 | 13.54 | 3,954,500 |
| 26 Feb 2024 | 13.35 | 13.77 | 12.93 | 13.33 | 13.10 | 5,049,500 |
| 23 Feb 2024 | 12.50 | 13.49 | 12.45 | 13.41 | 13.18 | 4,537,774 |
| 22 Feb 2024 | 11.90 | 12.54 | 11.88 | 12.54 | 12.33 | 4,114,140 |
| 21 Feb 2024 | 11.58 | 12.55 | 11.41 | 11.93 | 11.73 | 4,882,132 |
| 20 Feb 2024 | 11.90 | 11.92 | 11.28 | 11.73 | 11.53 | 3,975,780 |
| 19 Feb 2024 | 10.71 | 11.77 | 10.71 | 11.77 | 11.57 | 4,598,923 |
| 08 Feb 2024 | 9.50 | 10.79 | 9.50 | 10.70 | 10.52 | 4,499,728 |
| 07 Feb 2024 | 11.17 | 11.17 | 9.82 | 9.82 | 9.65 | 5,286,580 |
| 06 Feb 2024 | 10.65 | 11.67 | 10.41 | 10.91 | 10.72 | 5,338,625 |
| 05 Feb 2024 | 12.79 | 12.79 | 11.57 | 11.57 | 11.37 | 3,901,611 |
| 02 Feb 2024 | 13.82 | 14.27 | 12.65 | 12.85 | 12.63 | 6,572,500 |
| 01 Feb 2024 | 13.60 | 14.49 | 13.22 | 14.06 | 13.82 | 5,177,811 |
| 31 Jan 2024 | 14.61 | 15.29 | 14.18 | 14.18 | 13.94 | 6,532,111 |
| 30 Jan 2024 | 15.75 | 16.45 | 15.75 | 15.75 | 15.48 | 5,856,600 |
| 29 Jan 2024 | 19.49 | 19.50 | 17.50 | 17.50 | 17.20 | 8,486,000 |
| 26 Jan 2024 | 19.63 | 19.63 | 19.00 | 19.44 | 19.11 | 8,061,027 |
| 25 Jan 2024 | 19.20 | 19.68 | 18.63 | 19.68 | 19.34 | 11,394,529 |
| 24 Jan 2024 | 19.00 | 19.87 | 18.85 | 19.75 | 19.41 | 13,041,303 |
| 23 Jan 2024 | 21.00 | 22.00 | 19.00 | 19.95 | 19.61 | 18,225,500 |
| 22 Jan 2024 | 18.50 | 20.56 | 18.30 | 20.56 | 20.21 | 18,593,300 |
| 19 Jan 2024 | 17.73 | 19.69 | 17.41 | 18.69 | 18.37 | 12,759,226 |
| 18 Jan 2024 | 18.00 | 18.10 | 17.26 | 17.90 | 17.59 | 8,693,000 |
| 17 Jan 2024 | 17.47 | 19.32 | 17.03 | 18.37 | 18.06 | 12,480,900 |
| 16 Jan 2024 | 17.20 | 17.97 | 16.95 | 17.56 | 17.26 | 4,113,800 |
| 15 Jan 2024 | 17.09 | 17.27 | 16.94 | 17.23 | 16.94 | 1,043,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.