Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	36.655	39.517	36.000	37.924	37.323	17,953,730
2022-05-10	34.828	37.269	34.538	36.648	36.067	12,699,935
2022-05-09	35.241	36.007	35.035	35.586	35.022	7,189,092
2022-05-06	35.897	36.841	34.759	35.717	35.151	12,988,752
2022-05-05	37.235	38.414	36.759	36.890	36.305	17,066,217
2022-04-29	35.366	36.759	33.793	36.255	35.680	16,072,961
2022-04-28	33.517	35.414	33.145	35.055	34.499	15,032,608
2022-04-27	30.069	34.821	30.007	34.345	33.800	25,421,882
2022-04-26	32.917	32.979	30.628	31.655	31.153	20,489,704
2022-04-25	34.566	35.035	31.938	33.352	32.823	24,523,963
2022-04-22	32.848	35.717	32.435	35.483	34.920	28,217,242
2022-04-21	33.793	35.028	32.166	33.517	32.986	15,769,361
2022-04-20	34.966	35.655	33.745	33.855	33.318	16,021,100
2022-04-19	35.207	35.579	34.138	34.407	33.861	14,753,007
2022-04-18	34.000	35.407	33.103	34.703	34.153	23,425,019
2022-04-15	33.703	36.524	31.724	34.579	34.031	36,562,164
2022-04-14	35.035	35.435	32.883	33.793	33.257	15,826,819
2022-04-13	34.145	34.786	32.979	34.483	33.936	13,436,845
2022-04-12	32.793	34.497	32.069	34.476	33.929	18,464,017
2022-04-11	35.800	35.869	32.959	32.959	32.436	20,805,557
2022-04-08	36.428	37.703	35.703	36.621	36.040	10,263,098
2022-04-07	37.241	38.055	35.835	36.621	36.040	13,034,438
2022-04-06	39.310	39.931	37.179	38.483	37.872	18,206,898
2022-04-01	38.986	41.310	38.621	40.359	39.719	12,813,779
2022-03-31	40.276	40.483	38.400	39.172	38.551	13,284,308
2022-03-30	38.655	40.724	37.462	40.372	39.732	14,730,251
2022-03-29	38.386	39.862	37.517	38.152	37.547	12,107,936
2022-03-28	37.793	39.028	36.966	37.862	37.262	12,495,621
2022-03-25	40.048	40.069	38.193	38.193	37.587	7,720,910
2022-03-24	39.993	40.138	39.138	39.835	39.203	7,421,695
2022-03-23	41.379	41.759	39.986	40.248	39.610	11,185,505
2022-03-22	39.903	41.297	39.600	40.628	39.983	10,060,440
2022-03-21	40.407	40.897	39.455	40.303	39.664	17,077,288
2022-03-18	40.759	41.345	39.517	40.214	39.576	13,176,743
2022-03-17	41.800	42.372	40.683	41.028	40.377	27,440,184
2022-03-16	38.655	41.014	37.793	41.014	40.363	30,362,712
2022-03-15	36.379	39.476	35.090	37.283	36.692	31,429,214
2022-03-14	36.607	36.986	35.593	36.228	35.653	11,375,725
2022-03-11	38.062	38.462	35.897	37.793	37.194	18,573,245
2022-03-10	38.276	39.172	37.586	38.469	37.859	26,148,618
2022-03-09	36.200	38.276	35.248	37.028	36.440	25,825,644
2022-03-08	34.752	36.628	34.490	35.572	35.008	20,639,822
2022-03-07	36.428	36.745	34.345	35.069	34.513	20,020,129
2022-03-04	35.855	37.600	35.586	36.448	35.870	21,761,734
2022-03-03	40.910	40.931	37.469	37.600	37.004	24,089,820
2022-03-02	41.724	41.724	39.738	40.917	40.268	12,524,112
2022-03-01	41.917	42.966	41.152	41.745	41.083	16,016,392
2022-02-28	40.993	42.055	40.759	41.503	40.845	12,663,553
2022-02-25	41.379	43.759	40.366	40.883	40.234	16,448,012
2022-02-24	40.041	41.379	39.359	40.152	39.515	18,149,319
2022-02-23	38.269	40.745	38.221	40.552	39.909	16,901,714
2022-02-22	37.159	38.759	36.586	38.138	37.533	10,249,238
2022-02-21	37.221	38.055	36.559	37.635	37.038	7,444,772
2022-02-18	37.938	38.269	37.103	37.552	36.956	9,951,162
2022-02-17	37.221	38.966	36.724	38.476	37.866	13,871,454
2022-02-16	37.448	37.924	36.759	37.483	36.888	12,031,427
2022-02-15	35.559	37.683	34.966	37.490	36.895	15,671,881
2022-02-14	34.241	36.455	34.241	35.724	35.158	13,264,597
2022-02-11	36.448	36.745	34.959	35.172	34.615	15,279,891
2022-02-10	37.917	38.552	36.572	36.848	36.264	12,490,719

← NewerPage 19 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.