Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	44.366	45.166	43.366	43.386	43.386	22,426,541
2024-04-29	43.662	45.359	42.483	44.510	44.510	42,676,743
2024-04-26	39.476	41.310	39.476	41.235	41.235	21,818,693
2024-04-25	39.890	39.890	39.103	39.435	39.435	14,758,984
2024-04-24	38.966	40.338	38.662	39.566	39.566	33,667,522
2024-04-23	36.048	38.000	35.103	37.241	37.241	25,125,730
2024-04-22	35.862	36.235	35.103	35.517	35.517	16,346,060
2024-04-19	37.241	37.545	36.214	36.345	36.345	15,971,522
2024-04-18	37.241	38.869	35.676	38.172	38.172	25,891,316
2024-04-17	36.897	38.035	36.897	37.483	37.483	15,859,087
2024-04-16	37.448	37.979	35.869	36.897	36.897	22,382,247
2024-04-15	37.862	38.683	37.648	38.138	38.138	12,801,868
2024-04-12	39.035	39.559	37.862	37.931	37.931	15,256,953
2024-04-11	40.800	40.945	39.110	39.303	39.303	17,195,093
2024-04-10	40.345	41.297	40.014	41.117	41.117	15,800,333
2024-04-09	39.083	40.883	39.035	40.607	40.607	15,858,188
2024-04-08	39.628	40.345	38.966	39.172	39.172	16,533,997
2024-04-03	41.793	41.793	39.359	40.483	40.483	27,004,243
2024-04-02	43.897	43.993	42.179	42.448	42.448	15,718,401
2024-04-01	43.338	45.166	43.062	43.848	43.848	18,324,272
2024-03-29	45.524	45.835	43.310	43.579	43.579	17,590,970
2024-03-28	41.352	44.262	41.297	44.110	44.110	26,369,363
2024-03-27	43.455	43.469	41.448	41.497	41.497	17,195,715
2024-03-26	42.131	43.628	41.241	43.317	43.317	21,888,511
2024-03-25	42.710	44.828	42.517	42.559	42.559	25,753,999
2024-03-22	41.655	43.448	41.103	43.200	43.200	20,233,727
2024-03-21	41.297	42.235	40.697	41.917	41.917	18,994,927
2024-03-20	42.069	42.414	41.200	41.490	41.490	16,510,398
2024-03-19	43.228	43.538	42.379	42.428	42.428	12,799,711
2024-03-18	42.917	43.883	42.241	43.214	43.214	18,752,607
2024-03-15	42.076	42.593	41.117	42.076	42.076	19,482,671
2024-03-14	41.745	43.448	41.400	42.772	42.772	23,925,758
2024-03-13	41.586	42.903	41.172	41.566	41.566	22,450,387
2024-03-12	40.690	42.621	40.283	41.566	41.566	30,980,063
2024-03-11	37.966	40.345	37.910	40.345	40.345	28,063,478
2024-03-08	37.738	38.241	37.255	37.821	37.821	15,018,070
2024-03-07	39.931	40.248	37.662	37.731	37.731	23,135,625
2024-03-06	38.690	40.393	38.172	39.455	39.455	20,579,416
2024-03-05	39.793	39.848	38.566	39.083	39.083	24,657,178
2024-03-04	40.000	40.600	39.297	40.552	40.552	18,868,767
2024-03-01	40.138	40.759	39.462	40.297	40.297	19,909,210
2024-02-29	38.572	40.559	38.490	40.497	40.497	23,398,068
2024-02-28	40.952	41.586	38.917	39.062	39.062	28,825,752
2024-02-27	40.262	41.717	39.600	41.407	41.407	27,350,661
2024-02-26	41.379	41.966	40.035	40.531	40.531	44,317,280
2024-02-23	36.545	39.552	36.414	39.552	39.552	41,058,304
2024-02-22	34.814	36.600	34.572	35.959	35.959	29,014,714
2024-02-21	31.986	36.310	31.869	35.421	35.421	44,703,157
2024-02-20	33.103	33.345	31.241	33.007	33.007	41,822,470
2024-02-19	36.552	36.552	32.979	33.621	33.621	36,287,995
2024-02-08	34.138	36.269	33.703	36.076	36.076	26,799,121
2024-02-07	33.207	35.069	32.759	34.138	34.138	33,951,705
2024-02-06	31.035	33.455	30.510	33.379	33.379	37,320,800
2024-02-05	31.745	32.255	29.862	31.179	31.179	33,241,671
2024-02-02	34.235	34.676	31.641	32.545	32.545	20,971,918
2024-02-01	33.586	35.379	33.069	34.117	34.117	22,239,731
2024-01-31	33.903	34.683	33.338	33.614	33.614	20,486,439
2024-01-30	33.862	35.166	33.324	34.055	34.055	21,574,104
2024-01-29	35.124	35.366	33.517	33.662	33.662	22,025,221
2024-01-26	35.283	35.931	34.759	34.972	34.972	34,070,123

← NewerPage 11 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.