Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	38.352	38.352	35.724	36.697	36.697	37,263,244
2024-01-24	39.241	39.441	37.862	38.924	38.924	11,453,937
2024-01-23	38.283	39.469	37.607	39.117	39.117	13,295,580
2024-01-22	40.000	40.379	37.710	38.283	38.283	17,102,945
2024-01-19	40.917	41.683	39.917	40.124	40.124	18,076,410
2024-01-18	39.931	41.855	39.172	41.779	41.779	24,747,934
2024-01-17	42.752	42.752	39.972	40.000	40.000	30,903,500
2024-01-16	43.241	43.959	42.641	43.214	43.214	8,791,911
2024-01-15	43.793	44.338	43.103	43.435	43.435	9,438,851
2024-01-12	43.862	45.435	43.793	44.145	44.145	13,266,103
2024-01-11	43.483	44.586	42.579	44.097	44.097	13,254,339
2024-01-10	42.759	43.807	42.421	43.572	43.572	15,373,683
2024-01-09	44.483	45.035	43.090	43.290	43.290	17,939,674
2024-01-08	45.503	45.503	43.931	44.159	44.159	17,141,975
2024-01-05	47.586	47.745	45.731	45.986	45.986	12,587,848
2024-01-04	47.448	47.503	46.124	46.966	46.966	15,521,923
2024-01-03	47.931	48.069	46.214	47.510	47.510	19,480,185
2024-01-02	50.690	50.890	48.110	48.110	48.110	12,939,908
2023-12-29	49.579	50.759	49.517	50.690	50.690	8,877,836
2023-12-28	49.931	50.262	49.193	49.793	49.793	10,597,419
2023-12-27	50.186	50.703	49.510	49.655	49.655	5,519,944
2023-12-26	50.883	51.035	48.986	50.262	50.262	6,781,052
2023-12-25	50.172	51.338	50.041	50.972	50.972	4,605,845
2023-12-22	50.903	51.386	50.048	50.648	50.648	8,208,928
2023-12-21	49.572	50.703	49.090	50.490	50.490	9,090,688
2023-12-20	51.683	52.255	49.676	49.903	49.903	9,625,751
2023-12-19	51.269	52.055	50.414	51.607	51.607	6,792,794
2023-12-18	51.414	52.069	50.497	51.255	51.255	6,654,110
2023-12-15	52.276	52.503	51.035	51.035	51.035	9,058,395
2023-12-14	52.090	53.372	52.062	52.172	52.172	9,254,893
2023-12-13	50.607	53.759	49.572	52.572	52.572	20,542,509
2023-12-12	51.310	51.607	50.483	50.828	50.828	5,939,450
2023-12-11	48.262	51.655	48.076	51.600	51.600	14,867,274
2023-12-08	48.676	49.310	47.793	48.552	48.552	7,913,386
2023-12-07	48.828	49.310	48.124	48.703	48.703	6,142,707
2023-12-06	48.000	49.241	47.607	48.607	48.607	8,329,264
2023-12-05	49.814	49.828	48.276	48.276	48.276	7,884,395
2023-12-04	49.586	50.400	48.938	50.021	50.021	8,373,284
2023-12-01	50.531	50.531	49.241	49.966	49.966	7,266,689
2023-11-30	50.766	50.966	49.931	50.821	50.821	7,413,544
2023-11-29	50.262	51.531	49.931	50.552	50.552	8,812,335
2023-11-28	50.386	50.793	49.876	50.283	50.283	6,972,848
2023-11-27	49.821	50.821	49.407	50.538	50.538	6,838,791
2023-11-24	50.903	51.166	49.986	50.069	50.069	7,984,195
2023-11-23	48.579	52.241	48.483	51.228	51.228	19,891,246
2023-11-22	49.297	49.759	48.724	48.759	48.759	9,027,990
2023-11-21	51.028	51.028	49.655	49.759	49.759	9,235,464
2023-11-20	50.269	51.241	49.731	51.110	51.110	10,527,018
2023-11-17	48.662	50.269	48.476	50.269	50.269	9,636,955
2023-11-16	49.441	50.359	48.897	48.952	48.952	11,534,883
2023-11-15	49.310	50.000	48.069	48.972	48.972	11,854,547
2023-11-14	47.586	48.621	47.586	48.352	48.352	9,248,390
2023-11-13	48.048	48.759	47.166	47.448	47.448	10,286,152
2023-11-10	48.841	49.131	47.372	48.138	48.138	11,215,101
2023-11-09	48.917	49.993	48.414	49.276	49.276	9,523,056
2023-11-08	48.469	49.807	48.248	49.069	49.069	11,031,919
2023-11-07	48.862	49.862	48.345	48.724	48.724	10,046,448
2023-11-06	46.593	49.359	46.007	49.035	49.035	18,944,157
2023-11-03	45.724	47.221	44.793	46.345	46.345	16,663,491
2023-11-02	44.910	45.635	44.207	44.283	44.283	7,218,392

← NewerPage 12 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.