Ningbo Tuopu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.586 | 39.221 | 37.103 | 38.766 | 38.151 | 15,071,517 |
| 2021-11-08 | 36.448 | 39.310 | 36.379 | 37.586 | 36.990 | 17,095,188 |
| 2021-11-05 | 37.090 | 38.469 | 36.352 | 37.166 | 36.576 | 16,586,393 |
| 2021-11-04 | 35.979 | 37.069 | 35.524 | 36.800 | 36.216 | 20,625,456 |
| 2021-11-03 | 35.986 | 36.276 | 34.586 | 35.586 | 35.022 | 20,994,449 |
| 2021-11-02 | 37.517 | 37.572 | 35.710 | 36.297 | 35.721 | 22,432,758 |
| 2021-11-01 | 35.172 | 37.586 | 34.862 | 36.931 | 36.345 | 32,555,326 |
| 2021-10-29 | 34.448 | 36.897 | 34.448 | 35.793 | 35.225 | 27,099,573 |
| 2021-10-28 | 34.076 | 35.310 | 33.862 | 34.414 | 33.868 | 19,072,289 |
| 2021-10-27 | 34.159 | 34.828 | 33.241 | 34.069 | 33.529 | 16,441,374 |
| 2021-10-26 | 34.759 | 35.448 | 32.966 | 34.345 | 33.800 | 45,342,403 |
| 2021-10-25 | 31.138 | 33.386 | 31.103 | 32.717 | 32.198 | 41,812,249 |
| 2021-10-22 | 33.455 | 35.448 | 31.035 | 31.248 | 30.753 | 53,343,877 |
| 2021-10-21 | 32.076 | 33.097 | 31.524 | 32.593 | 32.076 | 23,124,887 |
| 2021-10-20 | 31.690 | 32.207 | 30.959 | 31.938 | 31.431 | 25,123,845 |
| 2021-10-19 | 31.621 | 32.407 | 31.221 | 31.862 | 31.357 | 17,180,610 |
| 2021-10-18 | 32.379 | 32.545 | 30.931 | 31.517 | 31.017 | 22,619,114 |
| 2021-10-15 | 31.103 | 32.621 | 30.959 | 32.124 | 31.615 | 23,826,095 |
| 2021-10-14 | 29.890 | 32.379 | 29.869 | 31.303 | 30.807 | 24,642,744 |
← NewerPage 21 of 21 · 1,219 trading days
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.