Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	69.890	71.790	67.990	70.650	70.650	44,962,159
2025-10-23	68.500	69.500	67.510	68.710	68.710	43,202,523
2025-10-22	69.250	74.000	69.250	71.100	71.100	57,811,902
2025-10-21	68.200	71.400	66.860	70.020	70.020	48,031,319
2025-10-20	67.370	69.200	66.180	68.070	68.070	39,360,739
2025-10-17	67.800	68.200	65.380	65.680	65.680	32,240,398
2025-10-16	65.720	69.200	65.600	68.240	68.240	43,947,926
2025-10-15	64.940	69.640	63.770	68.160	68.160	63,254,599
2025-10-14	70.500	70.900	64.450	64.940	64.940	48,642,061
2025-10-13	68.000	69.930	67.100	69.180	69.180	58,860,009
2025-10-10	78.700	79.980	72.230	72.800	72.800	62,725,641
2025-10-09	78.000	81.300	76.280	79.500	79.500	51,800,269
2025-09-30	79.680	81.700	79.050	80.990	80.990	50,934,539
2025-09-29	75.500	81.630	75.400	80.520	80.520	76,247,397
2025-09-26	75.990	78.120	74.470	74.680	74.680	48,251,141
2025-09-25	77.800	78.600	75.000	77.860	77.860	56,480,141
2025-09-24	75.000	76.550	73.500	76.180	76.180	53,523,675
2025-09-23	76.000	77.950	74.390	76.840	76.840	63,129,890
2025-09-22	75.140	77.380	74.940	76.330	76.330	57,245,635
2025-09-19	78.000	78.410	74.000	74.710	74.710	100,211,375
2025-09-18	81.700	86.880	78.250	81.550	81.550	120,670,778
2025-09-17	76.590	81.660	76.100	79.000	79.000	100,154,523
2025-09-16	73.200	78.720	71.730	77.180	77.180	120,212,598
2025-09-15	67.500	73.870	66.800	71.680	71.680	118,951,333
2025-09-12	69.780	71.210	66.580	67.150	67.150	76,103,032
2025-09-11	68.000	68.340	65.560	68.310	68.310	100,645,763
2025-09-10	70.000	73.370	68.770	69.140	69.140	99,252,741
2025-09-09	66.000	72.450	65.470	69.650	69.650	88,149,078
2025-09-08	65.980	69.730	65.900	68.190	68.190	86,732,401
2025-09-05	61.000	63.940	60.800	63.390	63.390	52,114,997
2025-09-04	64.900	65.720	60.500	61.780	61.780	74,397,247
2025-09-03	70.980	70.980	62.990	65.000	65.000	102,447,877
2025-09-02	62.080	67.660	60.820	67.660	67.660	88,070,200
2025-09-01	63.300	64.500	61.110	61.510	61.510	49,403,472
2025-08-29	59.940	64.560	58.690	62.610	62.610	85,878,281
2025-08-28	57.800	59.250	56.750	58.690	58.690	55,295,026
2025-08-27	59.290	61.950	58.000	58.010	58.010	55,380,546
2025-08-26	58.000	60.230	57.800	59.260	59.260	43,752,892
2025-08-25	59.200	61.200	58.000	58.580	58.580	61,524,990
2025-08-22	56.000	59.280	56.000	58.800	58.800	65,127,556
2025-08-21	55.000	58.040	53.720	55.950	55.950	79,098,619
2025-08-20	54.220	54.900	53.690	54.900	54.900	75,492,307
2025-08-19	49.880	54.790	49.270	54.790	54.790	110,259,205
2025-08-18	49.100	50.350	48.400	49.810	49.810	56,236,009
2025-08-15	46.610	49.070	46.580	48.850	48.850	59,233,413
2025-08-14	47.980	48.250	46.410	46.810	46.810	37,675,189
2025-08-13	47.350	48.110	46.880	47.950	47.950	35,606,536
2025-08-12	47.040	48.100	47.040	47.310	47.310	30,848,531
2025-08-11	46.640	47.160	46.600	46.680	46.680	22,287,518
2025-08-08	47.540	47.620	46.580	46.610	46.610	22,666,212
2025-08-07	48.200	48.550	47.180	47.800	47.800	27,171,580
2025-08-06	47.110	48.660	46.800	48.020	48.020	40,755,880
2025-08-05	47.500	47.570	46.560	47.060	47.060	21,339,582
2025-08-04	45.400	47.330	45.200	47.320	47.320	29,558,444
2025-08-01	46.040	46.870	45.310	45.700	45.700	20,984,060
2025-07-31	46.560	47.370	45.900	46.040	46.040	27,373,934
2025-07-30	47.390	47.480	46.300	46.560	46.560	25,125,593
2025-07-29	47.820	48.280	47.390	47.590	47.590	21,306,382
2025-07-28	47.580	48.910	47.500	47.660	47.660	29,453,784
2025-07-25	48.410	48.440	46.800	47.160	47.160	42,679,996

← NewerPage 5 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.