Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	64.990	66.100	63.000	63.820	63.820	38,471,458
2025-01-22	63.420	66.660	62.380	64.430	64.430	64,520,488
2025-01-21	57.510	62.180	56.680	62.180	62.180	39,460,473
2025-01-20	56.500	57.770	55.960	56.530	56.530	23,443,308
2025-01-17	56.250	56.250	54.250	55.370	55.370	23,722,090
2025-01-16	56.970	57.040	55.120	55.880	55.880	28,357,725
2025-01-15	57.050	57.500	55.710	56.250	56.250	35,723,288
2025-01-14	52.430	58.000	52.180	58.000	58.000	46,594,684
2025-01-13	52.000	55.500	51.880	53.100	53.100	46,422,762
2025-01-10	51.380	56.490	51.120	53.000	53.000	61,604,058
2025-01-09	47.900	52.160	47.410	51.380	51.380	37,517,405
2025-01-08	47.510	48.130	46.660	47.940	47.940	16,544,337
2025-01-07	47.270	47.960	46.300	47.740	47.740	13,289,548
2025-01-06	46.390	47.250	46.200	46.530	46.530	13,302,917
2025-01-03	47.770	47.960	46.030	46.100	46.100	16,861,438
2025-01-02	49.000	49.450	47.200	47.690	47.690	19,814,664
2024-12-31	50.300	50.600	49.000	49.000	49.000	14,929,536
2024-12-30	51.030	51.380	50.120	50.270	50.270	12,905,879
2024-12-27	52.000	52.360	50.880	51.030	51.030	15,884,515
2024-12-26	50.400	52.990	50.000	52.260	52.260	28,450,717
2024-12-25	50.560	51.580	50.190	50.410	50.410	12,652,622
2024-12-24	49.790	50.350	49.460	50.200	50.200	12,120,932
2024-12-23	50.520	51.090	49.290	49.380	49.380	18,471,988
2024-12-20	50.900	51.990	50.650	50.810	50.810	13,545,087
2024-12-19	49.480	51.440	49.060	51.050	51.050	16,138,992
2024-12-18	50.550	50.610	49.520	50.140	50.140	12,810,987
2024-12-17	50.750	51.500	49.910	50.150	50.150	18,463,167
2024-12-16	51.440	51.780	49.500	50.170	50.170	24,057,205
2024-12-13	52.100	52.730	51.400	51.550	51.550	16,644,024
2024-12-12	53.200	53.850	52.070	52.730	52.730	20,735,056
2024-12-11	54.470	54.500	52.000	52.560	52.560	31,758,751
2024-12-10	55.000	56.500	53.650	54.680	54.680	30,780,886
2024-12-09	54.590	55.590	52.900	53.580	53.580	28,175,887
2024-12-06	54.300	55.180	52.610	54.370	54.370	22,534,916
2024-12-05	53.660	56.080	53.580	54.380	54.380	30,306,864
2024-12-04	52.700	55.290	52.230	53.740	53.740	28,607,147
2024-12-03	53.300	54.060	52.380	53.020	53.020	15,756,043
2024-12-02	52.300	54.500	51.400	53.040	53.040	27,118,284
2024-11-29	49.500	52.560	49.250	52.300	52.300	26,545,283
2024-11-28	50.080	50.490	49.100	49.290	49.290	14,715,868
2024-11-27	49.100	50.850	48.600	50.700	50.700	19,486,824
2024-11-26	51.010	51.020	49.000	49.220	49.220	36,597,408
2024-11-25	53.530	54.790	51.280	52.700	52.700	25,893,595
2024-11-22	52.990	55.500	52.740	53.140	53.140	36,520,327
2024-11-21	52.370	53.130	51.530	53.130	53.130	19,227,689
2024-11-20	52.500	54.390	52.300	52.870	52.870	27,481,512
2024-11-19	51.880	53.880	51.530	53.300	53.300	28,482,435
2024-11-18	51.110	52.880	50.510	50.940	50.940	21,872,888
2024-11-15	52.010	53.180	51.000	51.090	51.090	30,072,389
2024-11-14	53.460	55.660	53.000	53.660	53.660	38,114,158
2024-11-13	55.800	56.000	52.000	53.460	53.460	50,558,314
2024-11-12	59.670	59.670	56.590	57.310	57.310	46,634,992
2024-11-11	53.880	57.950	52.890	57.950	57.950	40,021,297
2024-11-08	49.800	54.780	49.330	52.680	52.680	47,357,702
2024-11-07	48.990	50.250	47.800	49.810	49.810	51,485,044
2024-11-06	45.250	49.540	45.250	48.320	48.320	68,128,928
2024-11-05	44.520	45.600	43.200	45.040	45.040	28,085,945
2024-11-04	44.000	45.990	43.700	44.450	44.450	27,256,366
2024-11-01	43.120	43.700	42.690	42.910	42.910	14,710,937
2024-10-31	44.970	45.000	43.230	43.530	43.530	23,576,544

← NewerPage 8 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.