Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	57.241	57.972	55.186	56.352	55.845	15,029,508
2022-08-03	60.000	60.993	56.703	57.262	56.748	20,989,424
2022-08-02	58.538	61.724	58.276	60.317	59.775	14,412,814
2022-08-01	63.186	63.310	57.055	60.552	60.008	24,695,023
2022-07-29	59.793	64.138	59.621	63.393	62.823	17,640,881
2022-07-28	60.931	61.979	59.462	60.117	59.577	15,251,868
2022-07-27	58.538	60.938	57.241	60.276	59.734	14,204,904
2022-07-26	58.297	59.117	56.897	58.235	57.711	10,426,732
2022-07-25	60.338	60.338	56.966	58.166	57.643	14,619,059
2022-07-22	60.359	61.007	58.828	59.903	59.365	14,335,462
2022-07-21	60.435	62.069	59.103	59.828	59.290	18,695,862
2022-07-20	59.462	61.931	57.938	60.172	59.632	15,927,871
2022-07-19	58.759	63.552	58.138	60.145	59.604	26,420,858
2022-07-18	57.848	60.400	57.048	59.986	59.447	25,505,041
2022-07-15	54.138	59.228	53.862	57.352	56.836	24,631,415
2022-07-14	49.641	54.400	49.641	54.193	53.706	20,541,387
2022-07-13	51.317	51.317	49.586	50.621	50.166	14,878,914
2022-07-12	50.993	54.186	50.372	51.090	50.631	21,239,833
2022-07-11	48.372	50.262	47.662	49.903	49.455	12,866,970
2022-07-08	51.035	51.276	48.290	48.966	48.525	10,621,986
2022-07-07	50.103	51.503	48.903	51.138	50.678	12,888,143
2022-07-06	49.310	51.848	48.897	49.903	49.455	12,096,120
2022-07-05	50.131	51.517	48.703	49.862	49.414	10,890,229
2022-07-04	48.848	51.179	48.331	50.103	49.653	15,419,791
2022-07-01	46.986	50.690	46.241	48.862	48.423	15,654,308
2022-06-30	45.828	47.193	44.945	47.193	46.769	19,360,098
2022-06-29	49.483	49.483	44.752	44.828	44.425	26,257,616
2022-06-28	48.138	49.407	47.448	49.172	48.731	12,361,219
2022-06-27	48.621	49.193	47.241	48.490	48.054	20,225,530
2022-06-24	48.290	49.759	47.766	48.621	48.184	14,762,863
2022-06-23	46.352	49.469	45.517	48.966	48.525	25,110,290
2022-06-22	46.497	47.717	45.235	45.448	45.040	16,118,052
2022-06-21	46.621	48.207	45.966	46.821	46.400	16,918,359
2022-06-20	46.069	48.276	44.538	46.731	46.311	22,559,996
2022-06-17	44.262	45.772	43.793	45.428	45.019	19,225,267
2022-06-16	45.448	45.793	43.862	44.621	44.220	20,509,182
2022-06-15	45.428	46.779	44.883	45.421	45.013	16,490,500
2022-06-14	42.621	46.841	42.131	45.421	45.013	23,924,308
2022-06-13	40.690	44.414	40.400	43.310	42.921	32,506,329
2022-06-10	36.897	41.041	36.566	41.035	40.666	27,432,049
2022-06-09	38.552	39.166	36.483	37.310	36.975	18,942,421
2022-06-08	39.386	39.959	37.793	38.903	38.554	14,047,060
2022-06-07	40.324	40.324	39.041	39.600	39.244	12,518,071
2022-06-06	39.097	41.145	38.421	40.083	39.723	23,311,103
2022-06-02	39.448	40.372	39.090	39.648	39.020	15,842,205
2022-06-01	40.338	40.779	38.441	39.083	38.463	14,679,802
2022-05-31	39.724	40.586	39.310	40.345	39.705	7,647,630
2022-05-30	39.035	39.979	38.262	39.766	39.135	10,373,004
2022-05-27	38.262	39.655	38.207	38.621	38.008	7,112,616
2022-05-26	38.310	38.828	36.924	38.483	37.872	7,944,294
2022-05-25	37.393	38.821	37.103	38.455	37.845	8,296,987
2022-05-24	39.586	41.035	37.462	37.690	37.092	14,721,525
2022-05-23	39.455	39.759	38.366	39.255	38.633	8,197,154
2022-05-20	39.517	40.179	38.159	39.172	38.551	8,609,254
2022-05-19	37.876	39.503	37.855	39.297	38.673	8,881,956
2022-05-18	38.966	39.579	38.069	38.731	38.117	8,404,186
2022-05-17	37.655	38.897	37.345	38.524	37.913	8,409,338
2022-05-16	38.966	39.462	37.386	37.766	37.167	10,705,876
2022-05-13	37.028	39.172	36.400	38.648	38.035	13,119,054
2022-05-12	37.317	37.586	36.731	36.738	36.155	7,621,294

← NewerPage 18 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.