Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.214	35.214	34.310	34.393	34.084	10,654,589
2023-05-04	34.903	36.028	34.697	35.283	34.966	13,073,323
2023-04-28	36.276	36.441	34.483	34.897	34.583	13,981,683
2023-04-27	35.862	36.600	35.469	35.979	35.656	10,521,002
2023-04-26	34.972	36.966	34.972	36.014	35.690	19,999,873
2023-04-25	36.083	36.172	34.441	34.966	34.651	18,063,386
2023-04-24	35.614	37.159	34.566	36.214	35.888	18,049,772
2023-04-21	37.421	37.421	35.641	35.759	35.437	25,280,752
2023-04-20	38.407	38.407	37.035	37.538	37.201	13,750,215
2023-04-19	39.731	39.959	37.710	38.579	38.233	21,810,262
2023-04-18	41.035	41.421	39.517	39.655	39.299	14,792,741
2023-04-17	41.103	41.986	40.490	40.766	40.399	12,760,542
2023-04-14	39.131	41.366	39.131	40.566	40.201	17,939,244
2023-04-13	39.586	39.903	38.862	39.186	38.834	11,980,543
2023-04-12	40.186	40.435	39.172	39.655	39.299	10,250,353
2023-04-11	39.952	40.400	39.310	40.069	39.709	12,305,780
2023-04-10	40.710	40.710	38.221	39.848	39.490	20,956,768
2023-04-07	39.538	41.490	39.462	40.697	40.331	12,833,807
2023-04-06	39.724	40.683	39.324	39.883	39.524	12,179,147
2023-04-04	42.076	42.076	38.103	40.635	40.269	46,772,117
2023-04-03	43.931	44.221	42.014	42.152	41.773	26,641,802
2023-03-31	44.483	45.345	43.869	44.221	43.823	10,960,064
2023-03-30	44.552	44.835	43.828	44.138	43.741	13,701,479
2023-03-29	43.000	45.517	42.772	45.235	44.828	31,045,945
2023-03-28	40.138	43.517	40.138	43.028	42.641	34,678,693
2023-03-27	39.517	40.800	38.759	39.793	39.436	17,086,385
2023-03-24	39.441	40.138	39.124	39.766	39.408	10,591,774
2023-03-23	40.352	40.669	39.228	39.710	39.353	15,113,645
2023-03-22	40.745	42.124	40.269	40.552	40.187	26,334,644
2023-03-21	38.131	40.324	38.021	40.124	39.764	27,695,704
2023-03-20	36.821	38.917	36.097	38.207	37.864	16,670,464
2023-03-17	37.566	37.655	36.572	36.828	36.497	8,597,869
2023-03-16	37.890	38.386	37.097	37.103	36.770	9,214,618
2023-03-15	38.290	39.959	37.848	38.035	37.693	18,979,180
2023-03-14	37.931	38.545	36.138	37.917	37.576	22,927,962
2023-03-13	37.455	38.138	37.455	37.876	37.536	14,565,867
2023-03-10	39.372	39.593	37.310	37.421	37.084	31,120,906
2023-03-09	40.414	40.552	39.607	39.738	39.381	11,188,923
2023-03-08	40.517	40.786	40.145	40.435	40.071	7,669,032
2023-03-07	41.724	41.724	40.483	40.517	40.153	13,916,212
2023-03-06	42.193	42.262	40.614	41.724	41.349	20,562,934
2023-03-03	42.869	43.303	41.986	42.069	41.691	15,762,209
2023-03-02	44.828	45.069	42.338	42.897	42.511	25,863,996
2023-03-01	46.172	46.269	44.841	45.290	44.883	12,184,437
2023-02-28	46.614	47.007	45.862	46.207	45.792	7,534,904
2023-02-27	45.869	46.538	45.455	46.172	45.757	6,850,633
2023-02-24	46.448	46.759	45.807	46.145	45.730	4,735,196
2023-02-23	46.703	47.021	46.379	46.635	46.215	4,289,723
2023-02-22	46.897	47.276	46.359	46.697	46.277	7,278,694
2023-02-21	46.621	47.931	45.414	47.235	46.810	11,759,714
2023-02-20	47.586	47.828	46.283	46.607	46.188	16,758,556
2023-02-17	48.483	48.897	47.510	47.841	47.411	6,688,894
2023-02-16	48.966	49.110	48.000	48.483	48.047	8,334,882
2023-02-15	49.655	50.159	48.269	48.759	48.320	7,822,132
2023-02-14	49.235	50.262	48.759	49.055	48.614	7,740,617
2023-02-13	49.310	50.310	48.759	49.483	49.038	10,839,432
2023-02-10	50.159	50.669	49.497	50.007	49.558	10,031,571
2023-02-09	49.221	51.110	48.897	50.228	49.776	15,459,333
2023-02-08	48.890	49.759	48.166	49.379	48.936	9,830,705
2023-02-07	47.986	49.841	47.483	48.986	48.546	19,308,327

← NewerPage 15 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.