Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	50.345	50.931	48.807	49.221	49.221	11,920,724
2023-07-31	48.959	51.545	48.690	50.635	50.635	15,154,390
2023-07-28	48.828	50.069	47.793	49.359	49.359	11,463,934
2023-07-27	50.000	51.062	48.759	48.814	48.814	13,549,623
2023-07-26	50.490	50.490	48.393	48.738	48.738	10,314,218
2023-07-25	50.338	51.241	48.828	50.490	50.490	16,603,816
2023-07-24	49.441	50.159	48.966	49.159	49.159	8,225,573
2023-07-21	49.317	49.959	48.552	49.062	49.062	13,501,032
2023-07-20	52.283	52.345	49.262	49.455	49.455	26,471,240
2023-07-19	52.345	52.814	51.538	52.345	52.345	13,361,432
2023-07-18	51.028	53.435	50.490	52.690	52.690	25,707,996
2023-07-17	51.862	51.993	49.269	51.028	51.028	13,188,189
2023-07-14	50.766	52.883	50.766	51.517	51.054	17,516,743
2023-07-13	51.628	52.069	50.572	51.345	50.883	13,328,669
2023-07-12	53.069	53.669	51.117	51.207	50.747	16,181,024
2023-07-11	50.848	53.310	50.000	52.938	52.462	26,607,904
2023-07-10	51.703	52.628	49.448	50.207	49.756	30,638,346
2023-07-07	53.469	53.586	51.303	51.600	51.136	22,367,404
2023-07-06	53.724	54.607	52.600	53.724	53.241	20,346,781
2023-07-05	54.552	56.745	53.635	54.069	53.583	21,375,701
2023-07-04	53.800	55.938	52.621	54.938	54.444	22,507,010
2023-07-03	55.862	57.931	52.331	52.697	52.223	30,674,839
2023-06-30	54.579	56.103	54.331	55.655	55.155	19,327,097
2023-06-29	52.297	56.200	52.131	55.152	54.656	31,718,310
2023-06-28	52.414	53.435	50.372	52.297	51.827	24,749,968
2023-06-27	52.731	53.138	51.041	52.414	51.943	23,312,686
2023-06-26	53.931	55.972	52.041	52.690	52.216	30,908,314
2023-06-21	56.552	58.497	53.793	54.269	53.781	29,386,693
2023-06-20	53.655	57.517	52.945	56.000	55.497	31,048,154
2023-06-19	51.793	55.076	51.793	53.793	53.310	20,723,378
2023-06-16	50.007	52.697	49.931	52.552	52.079	21,711,261
2023-06-15	47.352	51.372	46.759	50.186	49.735	23,886,089
2023-06-14	47.235	47.931	46.207	46.703	46.284	15,468,898
2023-06-13	47.586	49.566	46.400	47.228	46.803	19,009,978
2023-06-12	43.448	48.538	43.448	47.172	46.748	26,751,215
2023-06-09	42.759	44.345	42.759	44.124	43.728	15,731,811
2023-06-08	42.269	43.186	42.166	42.379	41.998	8,949,334
2023-06-07	42.497	43.055	42.000	42.097	41.718	10,473,354
2023-06-06	43.255	43.724	42.345	42.731	42.347	11,231,787
2023-06-05	41.766	43.793	41.041	43.269	42.880	27,154,873
2023-06-02	39.041	42.462	39.021	41.414	41.042	27,097,426
2023-06-01	40.193	40.193	38.317	39.241	38.889	18,302,369
2023-05-31	41.172	41.221	38.759	40.090	39.729	21,454,882
2023-05-30	40.703	41.897	40.193	41.386	41.014	23,061,443
2023-05-29	41.379	41.931	39.538	40.676	40.310	23,415,433
2023-05-26	39.579	41.952	38.503	41.200	40.830	25,881,369
2023-05-25	38.772	39.379	38.048	38.690	38.342	7,766,159
2023-05-24	38.986	39.903	38.545	38.966	38.615	11,826,562
2023-05-23	39.455	40.476	39.021	39.166	38.814	12,702,797
2023-05-22	38.628	40.835	38.628	39.566	39.210	30,882,495
2023-05-19	38.828	39.021	37.931	38.179	37.836	12,562,887
2023-05-18	37.710	39.952	37.710	38.869	38.520	29,019,364
2023-05-17	37.683	38.152	36.772	37.048	36.715	8,624,463
2023-05-16	37.752	38.207	37.138	37.310	36.975	8,765,447
2023-05-15	36.407	38.145	36.193	37.759	37.419	15,564,607
2023-05-12	37.435	38.090	36.317	36.407	36.080	11,457,560
2023-05-11	36.483	38.669	36.483	37.400	37.064	29,480,242
2023-05-10	33.938	36.648	33.890	36.490	36.162	28,281,410
2023-05-09	34.310	34.614	33.724	34.124	33.817	9,382,193
2023-05-08	34.621	35.338	34.262	34.428	34.118	10,409,004

← NewerPage 14 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.