Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.159	38.407	35.641	38.186	37.581	12,629,191
2022-02-08	37.938	38.179	35.421	36.241	35.667	19,654,084
2022-02-07	38.621	39.186	37.855	38.131	37.526	11,515,653
2022-01-28	39.310	39.448	36.483	37.241	36.651	17,014,579
2022-01-27	40.138	40.738	38.531	38.628	38.015	13,813,739
2022-01-26	39.021	40.800	39.000	40.055	39.420	18,167,920
2022-01-25	40.352	40.690	38.807	38.828	38.212	15,374,979
2022-01-24	37.241	41.214	36.986	40.897	40.248	24,809,211
2022-01-21	38.441	38.752	37.159	37.469	36.875	12,710,604
2022-01-20	38.821	39.172	37.979	38.662	38.049	13,025,606
2022-01-19	40.455	40.483	38.345	38.855	38.239	24,809,027
2022-01-18	39.862	41.793	39.531	40.290	39.651	22,834,673
2022-01-17	39.290	41.890	38.628	40.448	39.807	36,806,931
2022-01-14	35.290	38.897	34.938	38.890	38.273	36,016,367
2022-01-13	37.241	37.310	33.828	35.359	34.798	23,916,495
2022-01-12	36.069	37.724	35.097	37.428	36.834	19,211,244
2022-01-11	36.159	37.317	35.738	36.069	35.497	19,065,659
2022-01-10	33.848	36.917	33.848	35.959	35.388	23,236,102
2022-01-07	33.979	34.814	33.607	33.786	33.250	12,282,310
2022-01-06	34.759	35.103	33.607	34.428	33.882	18,536,021
2022-01-05	35.621	35.621	33.800	34.759	34.207	20,747,499
2022-01-04	37.924	38.483	34.835	35.379	34.818	32,701,249
2021-12-31	36.966	37.952	35.731	36.552	35.972	22,045,846
2021-12-30	36.628	37.255	35.724	37.241	36.651	21,036,330
2021-12-29	36.993	37.897	35.655	36.490	35.911	19,896,446
2021-12-28	37.917	40.552	35.745	36.993	36.406	30,635,014
2021-12-27	38.586	38.759	37.028	37.235	36.644	28,941,978
2021-12-24	39.931	40.538	37.641	39.083	38.463	37,481,944
2021-12-23	36.614	38.993	36.345	38.993	38.375	37,508,505
2021-12-22	34.931	35.655	34.352	35.448	34.886	22,654,949
2021-12-21	34.007	35.428	33.317	34.862	34.309	33,708,402
2021-12-20	32.655	34.552	32.517	33.510	32.979	39,938,781
2021-12-17	33.276	33.855	32.235	32.517	32.002	23,358,611
2021-12-16	34.835	34.890	33.435	33.559	33.026	24,407,304
2021-12-15	34.841	35.572	34.400	34.414	33.868	20,611,915
2021-12-14	35.069	35.297	34.103	34.814	34.262	22,671,535
2021-12-13	36.138	36.193	34.952	35.228	34.669	25,404,584
2021-12-10	35.793	36.276	35.035	35.793	35.225	31,443,705
2021-12-09	36.338	36.655	35.035	35.972	35.402	27,511,363
2021-12-08	35.883	36.897	35.228	35.979	35.409	45,116,451
2021-12-07	37.586	38.193	34.628	35.269	34.710	64,363,822
2021-12-06	40.014	41.572	37.366	37.579	36.983	79,048,015
2021-12-03	43.062	44.345	38.952	39.448	38.823	48,877,648
2021-12-02	43.448	44.759	41.379	43.283	42.596	29,535,161
2021-12-01	46.241	46.297	44.483	45.690	44.965	13,689,173
2021-11-30	45.924	46.938	45.290	46.241	45.508	21,286,658
2021-11-29	42.214	46.214	42.214	45.917	45.189	32,056,932
2021-11-26	40.697	43.007	40.469	42.414	41.741	17,052,268
2021-11-25	40.566	42.759	40.414	40.669	40.024	16,973,979
2021-11-24	41.214	41.648	39.779	39.993	39.359	12,300,951
2021-11-23	41.303	42.138	40.552	41.235	40.581	14,659,533
2021-11-22	38.303	41.655	38.303	41.262	40.608	23,926,682
2021-11-19	38.462	38.607	36.959	38.276	37.669	21,043,722
2021-11-18	39.462	39.648	37.752	37.986	37.384	16,243,339
2021-11-17	40.448	40.966	37.938	39.145	38.524	27,148,521
2021-11-16	39.497	41.931	38.428	40.297	39.658	24,600,888
2021-11-15	41.883	41.931	38.628	39.407	38.782	40,041,496
2021-11-12	37.890	38.483	37.179	38.117	37.513	9,518,984
2021-11-11	37.621	38.055	36.621	37.552	36.956	14,229,786
2021-11-10	38.621	38.883	36.752	37.379	36.786	17,992,932

← NewerPage 20 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.