Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	81.640	85.500	81.400	83.420	83.420	58,291,748
2026-01-20	79.800	84.110	79.640	82.090	82.090	73,100,449
2026-01-19	76.000	80.900	74.660	78.570	78.570	62,649,702
2026-01-16	72.790	75.880	72.770	74.690	74.690	45,607,205
2026-01-15	71.710	73.200	71.600	72.400	72.400	22,333,513
2026-01-14	73.300	74.380	71.400	72.100	72.100	44,968,722
2026-01-13	74.070	77.070	73.150	73.580	73.580	45,812,352
2026-01-12	75.960	76.100	72.990	74.080	74.080	49,992,537
2026-01-09	74.640	77.110	74.230	75.350	75.350	40,386,238
2026-01-08	74.500	76.030	73.850	74.640	74.640	29,574,496
2026-01-07	75.480	76.560	73.830	74.800	74.800	39,750,484
2026-01-06	77.670	78.020	75.320	76.400	76.400	39,988,992
2026-01-05	76.650	78.800	75.820	77.010	77.010	39,957,765
2025-12-31	77.890	80.800	76.010	77.180	77.180	48,511,450
2025-12-30	71.500	78.780	71.120	77.880	77.880	53,516,565
2025-12-29	71.320	73.500	70.810	71.950	71.950	31,243,304
2025-12-26	71.490	72.220	70.560	71.290	71.290	25,784,247
2025-12-25	69.220	72.450	69.220	71.830	71.830	36,171,168
2025-12-24	69.400	69.490	68.200	69.180	69.180	17,543,803
2025-12-23	70.260	70.260	69.030	69.440	69.440	19,867,591
2025-12-22	70.000	71.000	68.660	70.350	70.350	37,381,160
2025-12-19	69.000	71.100	69.000	69.270	69.270	31,769,130
2025-12-18	68.140	70.980	67.170	68.450	68.450	27,561,431
2025-12-17	67.400	70.480	67.300	69.150	69.150	31,543,028
2025-12-16	68.710	69.510	67.000	67.000	67.000	23,083,836
2025-12-15	68.350	69.340	67.900	68.280	68.280	22,923,832
2025-12-12	69.010	69.960	68.000	69.100	69.100	43,547,010
2025-12-11	68.460	70.830	68.280	69.590	69.590	44,617,226
2025-12-10	67.520	68.880	67.050	68.460	68.460	26,855,308
2025-12-09	67.000	68.350	66.580	67.480	67.480	27,799,233
2025-12-08	67.760	68.980	66.850	68.700	68.700	35,844,456
2025-12-05	66.870	68.000	66.120	68.000	68.000	30,265,586
2025-12-04	67.990	68.500	65.770	66.700	66.700	57,507,572
2025-12-03	64.700	65.660	64.240	64.530	64.530	20,848,617
2025-12-02	65.600	65.900	63.720	64.280	64.280	26,348,205
2025-12-01	63.800	66.270	63.270	65.900	65.900	46,279,542
2025-11-28	62.350	63.400	61.330	63.010	63.010	26,552,346
2025-11-27	62.800	63.850	62.060	62.270	62.270	25,576,193
2025-11-26	61.200	63.690	60.600	62.810	62.810	34,207,500
2025-11-25	62.250	62.940	61.300	61.580	61.580	27,918,552
2025-11-24	60.340	61.990	59.090	61.350	61.350	29,073,042
2025-11-21	58.300	61.680	58.300	60.320	60.320	39,148,480
2025-11-20	60.800	61.100	59.680	59.820	59.820	16,857,011
2025-11-19	60.920	61.270	60.180	60.470	60.470	14,917,955
2025-11-18	61.060	61.660	60.600	60.940	60.940	18,494,234
2025-11-17	60.660	62.000	60.110	61.210	61.210	20,835,652
2025-11-14	61.000	62.990	60.510	61.170	61.170	25,561,635
2025-11-13	61.830	63.180	61.660	62.280	62.280	25,804,038
2025-11-12	63.580	64.010	61.800	62.130	62.130	29,733,775
2025-11-11	63.810	64.340	62.020	63.430	63.430	38,455,852
2025-11-10	67.500	67.500	62.980	63.580	63.580	62,444,860
2025-11-07	70.500	70.840	67.070	68.100	68.100	63,795,352
2025-11-06	70.000	72.240	69.580	72.040	72.040	46,540,966
2025-11-05	67.000	69.500	67.000	68.870	68.870	30,316,973
2025-11-04	74.000	74.500	68.490	69.150	69.150	62,303,697
2025-11-03	75.000	75.780	72.710	74.050	74.050	55,451,486
2025-10-31	69.000	75.880	68.790	73.780	73.780	86,853,625
2025-10-30	74.000	74.290	70.090	70.260	70.260	52,762,148
2025-10-29	70.200	75.000	70.150	73.760	73.760	61,732,262
2025-10-28	70.210	72.830	69.500	71.450	71.450	77,835,444

← NewerPage 4 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.