Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.207	55.145	50.276	53.793	53.310	13,971,914
2022-11-03	50.717	52.821	50.000	51.241	50.781	13,788,321
2022-11-02	46.910	51.917	46.697	51.103	50.644	16,403,829
2022-11-01	44.579	47.586	44.159	47.214	46.790	12,614,685
2022-10-31	45.028	46.110	44.172	44.690	44.288	14,875,019
2022-10-28	48.414	48.552	44.503	44.738	44.336	25,019,426
2022-10-27	49.379	50.386	47.931	48.269	47.835	8,346,519
2022-10-26	48.972	49.786	48.414	49.324	48.881	9,682,963
2022-10-25	46.979	49.621	46.248	49.083	48.642	13,994,248
2022-10-24	47.793	48.414	47.172	47.669	47.241	9,365,219
2022-10-21	45.559	48.883	45.372	48.345	47.910	19,824,149
2022-10-20	50.193	50.352	45.566	46.966	46.543	31,894,079
2022-10-19	50.697	52.821	50.386	50.628	50.173	8,638,518
2022-10-18	52.241	53.503	50.566	51.586	51.123	10,257,079
2022-10-17	53.110	54.117	49.841	51.586	51.123	12,682,918
2022-10-14	52.690	53.021	51.159	52.621	52.148	6,561,065
2022-10-13	50.331	53.097	50.076	51.710	51.246	8,735,632
2022-10-12	50.069	51.097	48.062	51.021	50.562	13,477,678
2022-10-11	47.759	50.483	47.759	49.738	49.291	9,430,166
2022-10-10	48.214	49.407	46.207	47.586	47.159	13,681,508
2022-09-30	53.628	53.703	50.000	50.897	50.439	12,843,511
2022-09-29	52.152	53.648	51.435	53.352	52.872	8,929,108
2022-09-28	52.448	52.862	50.538	51.676	51.212	8,332,333
2022-09-27	53.855	54.179	52.138	52.731	52.257	8,903,326
2022-09-26	50.228	54.807	50.207	53.428	52.947	12,770,025
2022-09-23	52.048	52.586	50.062	51.014	50.555	8,386,032
2022-09-22	52.172	53.090	50.828	52.055	51.587	8,614,667
2022-09-21	53.207	54.276	52.207	52.683	52.209	8,069,932
2022-09-20	51.772	54.607	51.586	53.821	53.337	11,904,252
2022-09-19	51.890	53.103	50.483	50.883	50.426	11,353,204
2022-09-16	52.910	53.917	51.435	52.145	51.676	20,170,285
2022-09-15	57.179	57.435	52.117	53.986	53.501	17,143,618
2022-09-14	58.655	59.655	56.276	57.186	56.672	11,870,324
2022-09-13	59.917	60.641	58.503	59.428	58.894	5,432,875
2022-09-09	60.172	60.669	57.986	60.172	59.632	5,690,759
2022-09-08	59.993	61.572	58.635	60.172	59.632	11,108,361
2022-09-07	57.255	61.076	56.903	59.883	59.345	12,938,631
2022-09-06	54.214	57.290	53.338	57.241	56.727	9,460,117
2022-09-05	54.407	55.366	52.517	53.835	53.351	10,146,290
2022-09-02	53.310	55.669	51.724	55.290	54.793	11,581,779
2022-09-01	54.207	54.462	52.276	53.048	52.572	10,875,756
2022-08-31	55.972	57.235	53.228	54.524	54.034	12,796,331
2022-08-30	56.228	57.421	55.276	56.793	56.283	6,296,997
2022-08-29	57.172	58.483	55.703	56.345	55.838	7,382,632
2022-08-26	55.172	60.593	55.172	57.793	57.274	18,145,099
2022-08-25	55.821	56.359	54.159	55.172	54.677	6,814,828
2022-08-24	58.869	59.317	55.317	56.090	55.586	13,686,115
2022-08-23	57.172	59.903	57.062	59.455	58.921	9,491,140
2022-08-22	56.435	57.407	55.400	57.062	56.549	8,708,099
2022-08-19	58.759	59.276	56.110	56.766	56.255	10,499,608
2022-08-18	56.731	59.172	56.393	58.966	58.436	12,015,820
2022-08-17	56.745	57.179	55.317	56.703	56.194	9,255,110
2022-08-16	56.297	58.621	55.724	56.552	56.044	11,534,809
2022-08-15	54.345	57.586	54.145	56.483	55.975	11,304,294
2022-08-12	55.297	56.303	54.703	55.035	54.540	5,712,956
2022-08-11	56.062	56.283	53.986	55.207	54.711	11,844,081
2022-08-10	57.083	57.097	55.345	55.628	55.128	13,712,096
2022-08-09	57.841	58.724	57.014	57.572	57.055	7,025,764
2022-08-08	57.110	58.814	54.966	57.828	57.308	14,299,117
2022-08-05	57.241	59.172	56.414	57.110	56.597	10,921,350

← NewerPage 17 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.