Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.450	34.490	33.400	33.970	33.970	17,310,292
2024-07-26	35.350	35.380	33.470	34.450	34.450	29,942,731
2024-07-25	34.810	35.400	34.210	34.660	34.660	12,747,206
2024-07-24	36.800	37.440	35.190	35.410	35.410	25,501,833
2024-07-23	41.000	41.300	37.980	38.120	38.120	17,993,411
2024-07-22	38.900	40.290	38.900	39.610	39.610	9,460,394
2024-07-19	39.400	40.570	38.860	39.230	39.230	10,210,774
2024-07-18	39.945	40.359	39.510	39.786	39.786	10,580,780
2024-07-17	41.290	41.290	40.159	40.359	40.359	9,185,578
2024-07-16	40.041	41.303	39.917	41.297	41.297	11,965,550
2024-07-15	40.697	41.317	39.966	40.221	40.221	10,913,965
2024-07-12	40.345	40.931	39.552	40.635	40.635	16,958,850
2024-07-11	41.828	42.276	41.028	41.448	41.448	14,389,391
2024-07-10	39.586	42.014	39.503	41.476	41.476	28,327,307
2024-07-09	37.172	39.655	36.614	39.469	39.469	20,522,991
2024-07-08	38.097	38.124	36.821	37.166	37.166	9,666,526
2024-07-05	39.117	39.117	39.117	39.117	39.117	0
2024-07-04	39.235	40.138	38.972	39.117	39.117	26,741,237
2024-07-03	38.614	39.621	37.807	37.993	37.993	19,826,271
2024-07-02	37.862	38.400	37.338	37.448	37.448	14,453,672
2024-07-01	36.972	37.214	36.103	36.759	36.759	11,903,263
2024-06-28	37.055	37.828	36.835	36.972	36.972	11,988,613
2024-06-27	38.276	38.393	36.966	37.021	37.021	12,929,412
2024-06-26	39.572	39.572	37.717	38.593	38.593	16,561,984
2024-06-25	39.766	40.345	38.835	39.572	39.572	11,067,349
2024-06-24	40.138	40.641	39.724	39.766	39.766	9,029,263
2024-06-21	40.000	40.648	39.586	40.545	40.545	8,564,944
2024-06-20	40.724	40.945	40.041	40.055	40.055	10,832,967
2024-06-19	42.055	42.103	41.097	41.131	41.131	12,752,460
2024-06-18	40.897	42.538	40.835	42.103	42.103	21,563,627
2024-06-17	40.345	40.669	39.710	40.503	40.503	16,018,297
2024-06-14	41.414	41.448	39.835	40.676	40.676	19,438,183
2024-06-13	40.172	42.828	39.869	42.324	42.324	24,965,241
2024-06-12	40.193	40.807	39.931	40.283	40.283	9,008,303
2024-06-11	39.000	40.310	38.724	40.172	40.172	11,077,624
2024-06-07	39.766	40.000	38.703	39.338	39.338	13,398,520
2024-06-06	41.379	41.490	39.324	39.503	39.503	21,400,013
2024-06-05	41.310	42.076	41.055	41.152	41.152	9,579,116
2024-06-04	41.538	41.766	41.000	41.269	41.269	10,852,279
2024-06-03	39.869	41.855	39.841	41.386	41.386	21,838,200
2024-05-31	39.103	40.821	38.972	39.717	39.717	16,605,220
2024-05-30	38.828	39.717	38.628	39.103	39.103	9,612,702
2024-05-29	39.241	39.435	38.483	39.103	39.103	8,570,918
2024-05-28	39.345	39.759	38.621	39.255	39.255	8,602,096
2024-05-27	39.297	39.421	38.366	39.235	39.235	10,386,044
2024-05-24	40.083	40.083	38.966	38.966	38.966	14,305,737
2024-05-23	40.697	41.262	40.131	40.214	40.214	8,967,949
2024-05-22	41.379	41.862	40.710	41.214	41.214	10,860,602
2024-05-21	42.193	42.207	40.490	40.883	40.883	19,981,075
2024-05-20	42.310	42.979	42.014	42.655	42.655	12,429,375
2024-05-17	40.903	42.414	40.579	42.207	42.207	15,155,559
2024-05-16	41.007	41.531	40.241	41.379	41.379	15,200,693
2024-05-15	41.297	42.193	40.766	40.938	40.938	9,740,443
2024-05-14	41.235	42.083	41.145	41.276	41.276	12,667,092
2024-05-13	40.076	41.621	39.476	40.724	40.724	14,523,991
2024-05-10	42.283	42.283	40.455	40.566	40.566	20,582,738
2024-05-09	41.986	42.524	41.669	42.317	42.317	10,709,296
2024-05-08	43.407	43.552	41.835	41.986	41.986	14,811,663
2024-05-07	43.724	44.159	42.690	43.945	43.945	16,714,081
2024-05-06	44.138	44.821	43.214	43.352	43.352	19,865,674

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.4630 CNY
2022-06-06	0.2780 CNY
2021-05-26	0.1720 CNY
2020-08-07	0.1900 CNY
2019-07-10	0.5974 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.