Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	48.410	48.440	46.800	47.160	47.160	42,679,996
2025-07-24	47.900	49.480	47.800	48.900	48.900	27,265,312
2025-07-23	48.080	48.620	47.770	48.120	48.120	18,888,816
2025-07-22	48.880	49.130	48.160	48.400	48.400	26,961,299
2025-07-21	49.410	50.300	48.680	49.160	49.160	34,262,966
2025-07-18	49.280	49.300	48.590	48.950	48.950	27,671,591
2025-07-17	48.150	49.250	48.030	49.120	49.120	40,769,935
2025-07-16	46.800	49.800	46.750	48.350	48.350	63,223,850
2025-07-15	44.760	47.180	44.610	46.710	46.710	51,536,014
2025-07-14	44.400	44.760	44.000	44.610	44.610	23,357,943
2025-07-11	43.510	44.810	43.450	44.160	44.160	30,546,973
2025-07-10	43.900	44.070	43.300	43.330	43.330	21,578,520
2025-07-09	44.670	45.180	43.880	43.910	43.910	18,538,098
2025-07-08	43.640	44.430	43.440	44.320	44.320	16,921,545
2025-07-07	44.580	44.600	43.560	43.810	43.810	22,525,840
2025-07-04	45.350	45.570	44.730	44.890	44.890	16,931,419
2025-07-03	45.530	46.170	45.120	45.260	45.260	19,171,393
2025-07-02	46.000	46.150	45.050	45.320	45.320	23,563,145
2025-07-01	47.000	47.190	46.380	46.500	46.500	17,201,142
2025-06-30	46.840	47.700	46.580	47.250	47.250	18,768,106
2025-06-27	48.100	48.290	46.610	46.720	46.720	23,394,175
2025-06-26	47.780	48.040	46.880	47.010	47.010	20,925,782
2025-06-25	47.130	47.890	46.570	47.860	47.860	23,854,999
2025-06-24	44.980	47.190	44.980	47.100	47.100	38,600,705
2025-06-23	44.660	45.140	43.690	44.130	44.130	27,256,847
2025-06-20	46.470	46.810	45.180	45.350	45.350	17,180,955
2025-06-19	46.410	48.140	46.200	46.820	46.820	34,198,885
2025-06-18	45.100	47.000	44.520	46.310	46.310	27,164,043
2025-06-17	45.800	46.130	45.120	45.290	45.290	20,471,454
2025-06-16	46.290	46.750	46.040	46.410	46.410	14,761,286
2025-06-13	47.100	47.550	46.220	46.400	46.400	24,442,730
2025-06-12	47.800	48.550	47.530	47.990	47.990	16,458,475
2025-06-11	47.750	48.250	47.510	48.000	48.000	21,293,249
2025-06-10	48.000	48.150	46.660	47.150	47.150	19,194,575
2025-06-09	47.960	48.140	47.360	47.580	47.580	28,280,972
2025-06-06	48.800	48.800	45.500	48.150	48.150	36,163,454
2025-06-05	49.150	50.160	48.540	50.000	50.000	19,327,497
2025-06-04	48.480	49.350	48.240	49.030	49.030	13,297,398
2025-06-03	49.310	49.490	48.360	48.460	48.460	20,090,254
2025-05-30	50.390	50.410	49.270	49.300	49.300	15,085,074
2025-05-29	49.400	51.280	49.220	50.600	50.600	25,948,565
2025-05-28	49.480	49.700	48.880	48.940	48.940	13,350,853
2025-05-27	50.050	50.230	49.010	49.080	49.080	17,295,059
2025-05-26	51.400	51.590	50.100	50.250	50.250	22,107,028
2025-05-23	51.680	53.190	51.330	51.330	51.330	37,591,847
2025-05-22	50.800	51.660	50.530	50.850	50.850	14,976,144
2025-05-21	51.340	51.610	50.350	51.070	51.070	19,171,042
2025-05-20	51.100	51.970	49.900	51.530	51.530	20,520,917
2025-05-19	52.500	52.600	50.710	51.110	51.110	23,889,387
2025-05-16	51.010	53.840	51.000	52.620	52.620	35,033,885
2025-05-15	53.230	53.360	51.180	51.440	51.440	24,115,406
2025-05-14	53.780	53.800	52.570	53.360	53.360	22,962,675
2025-05-13	54.600	54.990	53.110	53.280	53.280	37,952,142
2025-05-12	53.000	53.660	52.420	53.530	53.530	43,607,870
2025-05-09	52.400	52.470	50.500	50.880	50.880	23,110,971
2025-05-08	52.010	52.780	51.670	52.380	52.380	21,619,833
2025-05-07	55.000	55.550	51.850	52.450	52.450	32,597,787
2025-05-06	53.000	54.160	52.840	53.410	53.410	35,591,524
2025-04-30	49.720	52.540	49.500	52.250	52.250	48,625,154
2025-04-29	50.660	51.900	50.330	51.390	51.390	21,167,731

← NewerPage 6 of 21 · 1,213 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.