Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.276	49.359	47.255	47.793	47.364	13,642,867
2023-02-03	49.517	49.731	47.428	48.572	48.136	12,548,968
2023-02-02	50.345	50.752	49.490	49.538	49.093	9,216,495
2023-02-01	49.662	51.400	48.959	50.193	49.742	22,709,172
2023-01-31	49.407	50.297	48.041	49.021	48.580	26,643,941
2023-01-30	48.621	49.179	48.517	49.179	48.737	8,265,883
2023-01-20	44.200	44.897	43.772	44.710	44.309	11,241,923
2023-01-19	44.655	44.821	43.862	44.200	43.803	9,951,930
2023-01-18	45.055	45.172	44.414	44.621	44.220	8,377,373
2023-01-17	44.690	45.124	44.310	44.862	44.459	10,392,473
2023-01-16	46.414	46.414	44.531	44.710	44.309	19,712,435
2023-01-13	46.897	47.793	46.028	46.028	45.614	16,123,434
2023-01-12	46.083	47.241	45.228	46.276	45.860	12,335,686
2023-01-11	46.669	47.972	45.869	46.083	45.669	16,594,516
2023-01-10	46.145	47.414	45.276	46.828	46.407	15,192,161
2023-01-09	43.931	46.572	43.924	46.014	45.600	31,194,802
2023-01-06	40.766	44.145	40.621	44.000	43.605	27,194,159
2023-01-05	40.000	41.931	39.331	41.214	40.843	19,387,178
2023-01-04	40.414	40.655	38.841	39.441	39.087	18,614,702
2023-01-03	40.400	41.676	39.552	41.152	40.782	10,574,738
2022-12-30	41.021	41.586	40.372	40.400	40.037	12,488,770
2022-12-29	40.490	41.635	40.317	40.400	40.037	12,719,798
2022-12-28	41.724	41.945	39.952	40.145	39.784	25,376,508
2022-12-27	42.690	43.186	41.876	42.703	42.320	9,275,151
2022-12-26	39.938	42.966	39.379	42.759	42.374	17,436,722
2022-12-23	40.759	40.959	39.103	39.648	39.292	14,572,726
2022-12-22	41.579	41.959	40.531	41.062	40.693	8,542,418
2022-12-21	42.221	42.276	41.035	41.297	40.926	10,620,654
2022-12-20	42.510	42.897	41.552	42.276	41.896	8,151,911
2022-12-19	42.386	44.297	42.145	42.566	42.183	13,241,649
2022-12-16	44.138	44.414	42.207	42.503	42.121	11,869,220
2022-12-15	43.097	44.579	41.524	44.317	43.919	15,742,190
2022-12-14	41.862	43.235	41.517	42.483	42.101	11,707,201
2022-12-13	43.028	43.848	41.428	41.635	41.260	17,882,832
2022-12-12	43.310	43.379	41.821	43.221	42.832	15,725,560
2022-12-09	44.379	44.835	42.869	43.338	42.948	22,663,163
2022-12-08	43.931	45.145	43.717	44.690	44.288	13,645,201
2022-12-07	43.669	45.297	42.924	44.041	43.646	20,113,646
2022-12-06	44.186	44.821	41.035	43.524	43.133	33,008,494
2022-12-05	45.517	46.152	44.207	44.828	44.425	12,453,385
2022-12-02	46.862	47.435	44.938	45.207	44.801	16,309,879
2022-12-01	47.000	48.648	47.000	47.345	46.919	19,776,724
2022-11-30	44.028	46.793	43.793	46.545	46.127	21,910,876
2022-11-29	46.759	46.766	43.103	44.372	43.974	29,456,110
2022-11-28	45.255	47.076	45.021	46.786	46.366	11,250,115
2022-11-25	48.345	48.345	45.800	46.000	45.587	11,529,692
2022-11-24	49.035	50.207	47.931	48.324	47.890	6,833,168
2022-11-23	48.441	48.897	47.510	48.338	47.904	4,819,394
2022-11-22	49.172	49.690	47.931	48.545	48.109	9,727,451
2022-11-21	46.814	49.972	46.655	49.172	48.731	12,750,360
2022-11-18	46.014	48.035	45.310	47.131	46.707	16,158,643
2022-11-17	48.966	49.448	45.572	46.207	45.792	20,077,191
2022-11-16	49.172	49.828	48.186	49.014	48.573	10,067,313
2022-11-15	48.248	49.393	47.503	49.172	48.731	17,754,741
2022-11-14	49.303	50.435	47.766	48.228	47.794	10,160,532
2022-11-11	51.103	52.000	49.000	49.586	49.141	10,245,463
2022-11-10	50.241	50.807	48.648	49.614	49.168	9,850,612
2022-11-09	51.207	52.221	50.207	50.572	50.118	8,207,865
2022-11-08	52.986	53.331	51.448	52.207	51.738	8,878,624
2022-11-07	53.793	54.483	52.628	53.103	52.626	8,894,674

← NewerPage 16 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.