Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.600	57.810	56.000	56.760	56.760	25,875,818
2026-04-23	59.500	59.500	57.290	57.970	57.970	38,439,399
2026-04-22	59.170	59.990	59.010	59.670	59.670	25,467,347
2026-04-21	60.200	61.180	59.000	59.770	59.770	31,533,338
2026-04-20	61.410	61.430	60.000	60.570	60.570	27,712,072
2026-04-17	60.090	61.070	59.600	60.970	60.970	27,725,000
2026-04-16	61.000	61.680	60.370	61.160	61.160	43,325,151
2026-04-15	60.670	60.760	58.740	59.120	59.120	26,766,034
2026-04-14	60.220	60.720	59.220	60.040	60.040	27,589,900
2026-04-13	59.530	60.280	59.160	59.490	59.490	21,569,465
2026-04-10	59.090	61.490	58.800	60.400	60.400	35,138,957
2026-04-09	58.740	58.850	57.760	58.330	58.330	21,599,869
2026-04-08	57.630	59.590	57.630	59.590	59.590	34,555,100
2026-04-07	57.580	57.650	55.950	56.270	56.270	20,262,923
2026-04-03	59.200	59.290	57.330	57.650	57.650	16,257,803
2026-04-02	59.210	60.400	58.350	58.660	58.660	30,526,989
2026-04-01	57.970	59.190	57.900	58.680	58.680	26,916,640
2026-03-31	57.490	58.970	56.800	56.800	56.800	18,523,035
2026-03-30	56.710	57.670	56.410	57.400	57.400	17,323,488
2026-03-27	57.120	58.300	56.900	57.790	57.790	20,648,800
2026-03-26	57.990	59.960	57.950	58.160	58.160	36,533,076
2026-03-25	57.080	58.380	56.760	57.800	57.800	34,725,532
2026-03-24	58.000	58.120	55.300	57.070	57.070	26,439,349
2026-03-23	57.150	59.050	56.000	57.050	57.050	28,000,408
2026-03-20	60.150	60.160	58.030	58.250	58.250	22,594,570
2026-03-19	60.770	60.770	59.350	59.560	59.560	19,895,882
2026-03-18	61.400	61.880	60.550	61.600	61.600	18,644,932
2026-03-17	63.200	63.370	61.300	61.500	61.500	16,660,677
2026-03-16	62.920	63.030	61.760	62.490	62.490	17,092,442
2026-03-13	63.800	64.190	63.000	63.120	63.120	14,779,211
2026-03-12	64.600	65.530	63.930	64.410	64.410	16,454,500
2026-03-11	65.180	65.850	64.470	64.850	64.850	20,227,060
2026-03-10	64.100	65.490	64.100	65.160	65.160	25,305,583
2026-03-09	62.840	63.580	61.520	63.210	63.210	22,009,018
2026-03-06	63.900	64.690	63.700	64.110	64.110	14,033,570
2026-03-05	64.800	64.960	63.880	64.230	64.230	16,525,106
2026-03-04	63.230	64.410	63.000	63.670	63.670	19,377,701
2026-03-03	66.630	67.580	63.790	63.990	63.990	29,040,464
2026-03-02	66.000	67.360	65.850	66.690	66.690	28,700,227
2026-02-27	69.000	69.200	67.440	67.820	67.820	27,612,060
2026-02-26	70.000	70.120	68.860	69.270	69.270	23,164,999
2026-02-25	70.310	70.890	69.330	69.990	69.990	22,292,299
2026-02-24	73.290	73.380	70.000	70.380	70.380	27,922,872
2026-02-13	71.850	73.230	71.500	72.010	72.010	21,696,853
2026-02-12	70.950	73.480	70.180	72.520	72.520	23,849,168
2026-02-11	72.250	72.250	71.360	71.600	71.600	15,855,430
2026-02-10	72.710	73.550	71.350	72.540	72.540	34,590,283
2026-02-09	73.560	73.590	72.050	72.700	72.700	27,215,210
2026-02-06	69.000	74.480	68.810	72.600	72.600	44,295,633
2026-02-05	70.810	70.850	69.000	69.440	69.440	22,049,128
2026-02-04	72.000	72.500	70.800	71.450	71.450	20,656,961
2026-02-03	70.960	72.460	69.300	72.460	72.460	31,206,199
2026-02-02	71.710	73.330	70.000	70.090	70.090	39,304,909
2026-01-30	71.510	73.740	70.410	72.180	72.180	35,149,802
2026-01-29	75.080	75.350	72.020	72.070	72.070	32,024,116
2026-01-28	75.370	75.470	72.970	74.240	74.240	31,649,996
2026-01-27	76.850	76.890	74.100	75.350	75.350	42,668,732
2026-01-26	83.700	84.600	76.720	76.990	76.990	55,030,746
2026-01-23	82.400	84.590	80.010	83.130	83.130	43,415,535
2026-01-22	83.050	83.620	81.230	81.940	81.940	37,128,085

← NewerPage 3 of 21 · 1,219 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.