Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.469	45.724	44.069	44.897	44.897	11,627,017
2023-10-31	44.138	45.131	43.793	44.441	44.441	18,645,244
2023-10-30	43.159	45.510	42.538	45.021	45.021	21,212,199
2023-10-27	43.441	44.055	42.897	43.379	43.379	11,847,704
2023-10-26	43.021	44.124	41.959	43.593	43.593	11,428,775
2023-10-25	43.103	44.876	43.103	43.228	43.228	13,321,435
2023-10-24	42.069	43.662	41.793	42.828	42.828	18,707,583
2023-10-23	42.821	43.000	41.235	41.635	41.635	10,244,406
2023-10-20	43.517	43.924	42.876	43.083	43.083	11,397,426
2023-10-19	44.779	45.186	43.586	44.186	44.186	12,074,696
2023-10-18	45.172	46.538	45.076	45.579	45.579	11,046,171
2023-10-17	46.276	46.552	45.469	45.855	45.855	14,535,732
2023-10-16	45.062	47.635	44.117	46.903	46.903	35,891,267
2023-10-13	47.779	48.041	43.366	44.414	44.414	51,492,266
2023-10-12	50.076	50.883	48.110	48.179	48.179	17,046,569
2023-10-11	50.848	50.890	49.793	50.028	50.028	10,417,207
2023-10-10	51.993	52.097	50.283	50.848	50.848	11,337,518
2023-10-09	51.862	52.745	51.338	51.986	51.986	10,411,184
2023-09-28	51.235	51.628	50.559	51.124	51.124	11,155,235
2023-09-27	51.407	52.269	50.676	51.241	51.241	12,803,855
2023-09-26	50.917	52.028	50.172	51.441	51.441	10,157,013
2023-09-25	52.414	52.793	50.724	50.759	50.759	13,791,998
2023-09-22	48.759	50.166	48.621	49.903	49.903	9,614,314
2023-09-21	49.959	50.090	48.710	48.931	48.931	12,675,625
2023-09-20	51.172	51.366	49.855	50.048	50.048	7,770,432
2023-09-19	50.559	52.303	50.414	51.255	51.255	9,600,671
2023-09-18	49.766	51.793	49.359	51.103	51.103	13,964,372
2023-09-15	49.745	50.476	49.345	49.772	49.772	8,632,546
2023-09-14	50.207	51.124	49.421	49.628	49.628	9,781,744
2023-09-13	51.448	51.821	50.276	50.897	50.897	9,632,499
2023-09-12	52.828	53.283	51.414	52.021	52.021	15,003,918
2023-09-11	50.835	52.393	50.152	51.490	51.490	14,375,082
2023-09-08	50.455	52.103	50.345	51.138	51.138	16,173,881
2023-09-07	51.455	51.641	50.635	50.703	50.703	11,421,971
2023-09-06	51.372	52.290	51.372	51.828	51.828	15,698,458
2023-09-05	52.290	53.448	51.545	51.841	51.841	16,854,475
2023-09-04	53.310	53.621	51.241	52.552	52.552	26,486,340
2023-09-01	53.793	54.476	51.848	53.297	53.297	30,250,803
2023-08-31	54.138	54.690	53.448	53.731	53.731	31,539,822
2023-08-30	53.793	55.862	53.103	54.103	54.103	63,146,722
2023-08-29	46.545	50.828	46.545	50.828	50.828	22,183,045
2023-08-28	50.138	50.138	45.428	46.207	46.207	20,802,001
2023-08-25	48.621	48.621	46.483	47.310	47.310	15,133,000
2023-08-24	46.752	49.717	46.352	48.917	48.917	16,310,789
2023-08-23	47.655	47.655	46.310	46.310	46.310	8,443,682
2023-08-22	46.669	47.586	45.428	47.283	47.283	16,380,889
2023-08-21	45.890	46.241	45.241	45.303	45.303	7,824,063
2023-08-18	47.476	47.793	46.103	46.241	46.241	7,719,863
2023-08-17	46.621	48.448	45.862	47.517	47.517	14,757,747
2023-08-16	47.028	48.248	46.669	46.759	46.759	7,032,752
2023-08-15	48.890	48.966	47.117	47.655	47.655	9,229,221
2023-08-14	48.014	48.614	45.862	48.379	48.379	18,579,240
2023-08-11	49.752	49.931	48.545	48.545	48.545	8,236,413
2023-08-10	50.000	50.517	48.910	49.510	49.510	7,063,688
2023-08-09	50.386	50.386	48.828	50.138	50.138	9,812,009
2023-08-08	50.828	51.724	50.255	50.503	50.503	12,557,774
2023-08-07	49.641	52.000	49.393	50.848	50.848	19,110,064
2023-08-04	48.579	50.276	47.124	49.648	49.648	19,328,170
2023-08-03	48.690	49.276	47.759	48.276	48.276	12,755,744
2023-08-02	49.228	50.276	48.690	49.159	49.159	8,122,494

← NewerPage 13 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.