Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	51.310	52.100	50.510	50.620	50.620	22,165,803
2025-04-25	51.200	52.200	50.500	51.310	51.310	27,816,877
2025-04-24	51.800	52.070	50.760	50.960	50.960	28,032,936
2025-04-23	51.000	52.110	50.350	51.790	51.790	49,740,894
2025-04-22	49.900	50.120	48.930	48.960	48.960	21,563,096
2025-04-21	46.600	50.550	46.400	50.130	50.130	35,741,106
2025-04-18	47.100	47.280	46.480	46.950	46.950	11,748,735
2025-04-17	46.760	47.790	46.650	46.920	46.920	18,954,173
2025-04-16	48.940	48.940	46.020	46.870	46.870	35,037,932
2025-04-15	50.000	51.220	48.310	48.560	48.560	30,870,313
2025-04-14	50.720	50.740	48.860	49.070	49.070	29,259,542
2025-04-11	47.900	50.380	47.470	49.540	49.540	40,530,040
2025-04-10	48.900	50.110	48.160	48.190	48.190	57,547,627
2025-04-09	43.500	46.180	42.430	45.550	45.550	75,127,562
2025-04-08	48.400	48.900	45.860	45.860	45.860	50,877,861
2025-04-07	51.000	52.020	50.950	50.950	50.950	12,793,500
2025-04-03	57.600	59.190	56.500	56.610	56.610	26,110,607
2025-04-02	57.420	58.790	57.420	58.440	58.440	23,951,748
2025-04-01	58.080	58.570	57.250	57.380	57.380	17,601,757
2025-03-31	58.430	59.210	56.330	57.770	57.770	32,494,975
2025-03-28	59.400	59.850	58.770	59.030	59.030	20,828,378
2025-03-27	58.010	60.780	57.600	59.590	59.590	40,537,207
2025-03-26	57.540	60.000	57.530	58.680	58.680	27,857,638
2025-03-25	60.330	60.670	57.580	57.930	57.930	33,191,433
2025-03-24	58.510	59.850	57.800	59.150	59.150	30,900,245
2025-03-21	60.510	61.470	58.150	58.500	58.500	43,400,877
2025-03-20	60.230	63.030	59.310	61.330	61.330	57,019,022
2025-03-19	60.400	61.230	59.270	59.970	59.970	32,568,649
2025-03-18	62.050	62.150	60.400	60.800	60.800	36,032,427
2025-03-17	64.100	64.100	61.500	61.910	61.910	54,138,600
2025-03-14	57.600	63.780	57.310	63.780	63.780	58,184,306
2025-03-13	59.800	60.090	57.510	57.980	57.980	28,606,271
2025-03-12	60.360	60.440	59.090	59.580	59.580	29,254,426
2025-03-11	60.820	61.640	59.000	59.930	59.930	57,886,624
2025-03-10	64.700	65.160	62.540	63.090	63.090	31,907,285
2025-03-07	63.300	65.340	62.860	63.930	63.930	49,044,654
2025-03-06	62.960	64.040	62.700	63.530	63.530	37,391,515
2025-03-05	62.000	63.100	61.570	62.260	62.260	24,927,308
2025-03-04	61.990	63.770	61.210	62.280	62.280	29,891,874
2025-03-03	63.160	64.000	61.480	62.040	62.040	35,624,380
2025-02-28	67.010	67.010	63.000	63.160	63.160	52,919,721
2025-02-27	71.550	72.360	65.670	67.010	67.010	70,004,766
2025-02-26	70.650	76.200	70.360	72.500	72.500	43,912,217
2025-02-25	69.800	72.680	69.200	72.090	72.090	29,420,218
2025-02-24	73.200	74.260	70.300	71.380	71.380	36,094,436
2025-02-21	71.970	74.950	71.430	73.150	73.150	36,906,643
2025-02-20	72.000	74.750	71.160	72.200	72.200	36,060,728
2025-02-19	69.300	73.860	68.890	73.190	73.190	46,727,729
2025-02-18	70.550	70.870	68.880	69.190	69.190	27,481,517
2025-02-17	68.720	70.830	67.860	70.590	70.590	41,868,770
2025-02-14	69.740	69.740	67.240	68.720	68.720	36,055,291
2025-02-13	69.620	71.600	68.700	68.900	68.900	41,400,594
2025-02-12	68.000	70.330	66.030	69.500	69.500	37,252,328
2025-02-11	68.730	70.800	68.160	69.690	69.690	35,588,873
2025-02-10	71.990	72.500	68.000	69.890	69.890	58,763,552
2025-02-07	74.900	76.210	71.460	73.210	73.210	53,140,493
2025-02-06	67.000	74.730	66.700	74.730	74.730	49,603,036
2025-02-05	67.000	70.390	65.180	67.940	67.940	45,558,702
2025-01-27	66.510	67.690	65.000	65.670	65.670	31,191,588
2025-01-24	63.660	68.000	62.800	65.530	65.530	42,526,133

← NewerPage 7 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.