Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	49.660	50.150	48.650	49.490	49.490	25,685,443
2026-07-21	48.830	50.360	47.980	50.360	50.360	31,634,650
2026-07-20	50.670	51.390	47.100	48.520	48.520	36,956,185
2026-07-17	54.900	54.930	50.250	50.670	50.670	38,670,269
2026-07-16	53.550	55.720	53.220	54.470	54.470	28,226,079
2026-07-15	54.500	55.590	52.570	54.500	54.500	30,581,636
2026-07-14	53.950	54.400	52.350	54.360	54.360	27,510,899
2026-07-13	56.020	56.270	53.710	53.950	53.950	36,515,523
2026-07-10	56.000	59.150	55.780	57.360	57.360	53,105,400
2026-07-09	55.000	55.990	53.830	55.830	55.830	38,945,407
2026-07-08	60.000	60.230	54.720	54.730	54.730	59,811,979
2026-07-07	60.760	63.980	59.660	60.520	60.520	61,620,386
2026-07-06	62.920	63.970	60.100	60.570	60.570	81,460,091
2026-07-03	56.300	62.430	56.300	62.430	62.430	86,424,327
2026-07-02	57.700	59.800	56.660	56.750	56.750	63,509,485
2026-07-01	56.420	57.880	55.880	56.980	56.980	48,690,253
2026-06-30	53.080	57.100	52.350	56.420	56.420	65,011,432
2026-06-29	52.450	53.270	51.160	52.350	52.350	38,123,176
2026-06-26	56.100	56.100	52.720	52.750	52.750	43,307,983
2026-06-25	57.800	59.280	56.000	56.310	56.310	48,894,998
2026-06-24	58.510	59.650	57.000	58.200	58.200	31,275,580
2026-06-23	59.500	60.280	58.000	58.020	58.020	33,409,849
2026-06-22	61.780	61.880	58.110	60.190	60.190	51,023,402
2026-06-18	59.840	62.860	59.840	62.300	62.300	43,898,705
2026-06-17	60.770	61.700	59.900	60.110	60.110	33,472,019
2026-06-16	61.500	61.870	60.220	60.730	60.730	35,642,197
2026-06-15	60.880	61.700	60.260	61.700	61.700	29,486,967
2026-06-12	62.300	63.290	60.180	60.620	60.620	40,293,169
2026-06-11	62.110	63.350	60.950	61.380	61.380	36,675,149
2026-06-10	66.480	67.380	62.850	63.210	63.210	45,907,954
2026-06-09	68.700	68.700	65.800	67.750	67.750	48,804,704
2026-06-08	64.960	70.000	64.960	68.100	68.100	66,711,702
2026-06-05	67.020	70.370	64.410	68.000	68.000	75,951,683
2026-06-04	62.000	68.740	61.900	67.600	67.600	69,477,840
2026-06-03	62.960	65.110	62.000	62.630	62.630	40,074,997
2026-06-02	62.500	64.190	61.600	62.960	62.960	40,720,829
2026-06-01	62.400	63.450	61.100	61.180	61.180	31,673,633
2026-05-29	65.810	66.480	62.000	62.400	62.400	44,725,911
2026-05-28	67.980	68.200	64.440	65.820	65.820	47,212,524
2026-05-27	69.300	69.880	67.090	67.450	67.450	60,949,544
2026-05-26	71.880	74.850	69.830	71.090	71.090	59,069,754
2026-05-25	73.000	73.100	71.200	71.890	71.890	43,360,045
2026-05-22	72.000	72.570	70.400	72.050	72.050	52,146,624
2026-05-21	70.800	74.680	69.910	72.610	72.120	81,227,831
2026-05-20	70.260	71.380	68.680	70.200	69.726	43,549,281
2026-05-19	71.610	72.120	70.010	71.210	70.729	45,866,059
2026-05-18	70.000	72.880	69.490	71.420	70.938	77,458,140
2026-05-15	65.080	71.590	64.700	69.930	69.930	94,520,392
2026-05-14	67.550	67.800	65.030	65.080	65.080	36,894,941
2026-05-13	66.330	67.290	65.340	67.090	67.090	36,970,001
2026-05-12	67.500	68.360	66.220	67.050	67.050	38,513,175
2026-05-11	67.600	67.930	65.990	66.960	66.960	48,695,980
2026-05-08	64.200	68.830	63.880	66.890	66.890	72,103,050
2026-05-07	62.450	64.640	61.680	64.470	64.470	49,604,708
2026-05-06	60.680	62.870	60.500	62.040	62.040	43,690,835
2026-04-30	57.510	60.880	57.500	60.140	60.140	50,097,773
2026-04-29	56.050	57.870	56.020	57.580	57.580	18,484,462
2026-04-28	58.330	58.500	56.510	56.670	56.670	25,558,632
2026-04-27	56.700	59.500	56.560	58.810	58.810	34,147,665
2026-04-24	57.600	57.810	56.000	56.760	56.760	25,875,818

← NewerPage 2 of 3 · 121 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.