Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.500	46.000	44.140	44.960	44.960	16,172,527
2024-10-29	46.600	47.090	45.460	45.590	45.590	18,030,051
2024-10-28	45.650	46.390	44.500	46.390	46.390	17,060,234
2024-10-25	47.700	47.740	46.000	46.380	46.380	22,957,018
2024-10-24	46.320	48.270	45.400	45.610	45.610	35,746,037
2024-10-23	44.700	46.080	44.100	45.000	45.000	20,883,513
2024-10-22	43.900	46.000	43.390	44.680	44.680	26,169,621
2024-10-21	45.140	45.450	43.880	43.940	43.940	26,778,613
2024-10-18	41.600	45.860	41.000	45.100	45.100	35,668,598
2024-10-17	41.860	42.490	41.620	41.690	41.690	17,883,452
2024-10-16	41.300	42.030	40.650	41.590	41.590	22,752,751
2024-10-15	43.900	43.900	42.020	42.060	42.060	25,392,648
2024-10-14	43.680	44.900	41.950	43.910	43.910	46,534,693
2024-10-11	46.400	46.970	43.690	44.570	44.570	35,304,139
2024-10-10	47.930	49.180	45.270	46.570	46.570	36,044,567
2024-10-09	47.980	50.980	46.620	47.960	47.960	38,972,599
2024-10-08	50.890	50.890	45.870	49.600	49.600	44,858,358
2024-09-30	44.150	46.260	43.480	46.260	46.260	30,268,297
2024-09-27	40.300	42.530	40.200	42.050	42.050	11,612,251
2024-09-26	37.460	39.950	37.300	39.950	39.950	20,557,889
2024-09-25	38.120	38.480	37.400	37.570	37.570	17,272,596
2024-09-24	37.000	37.580	35.690	37.380	37.380	17,878,238
2024-09-23	36.680	37.300	36.070	36.390	36.390	11,925,973
2024-09-20	36.450	37.140	36.100	36.430	36.430	15,374,132
2024-09-19	35.510	36.500	35.060	35.750	35.750	16,335,199
2024-09-18	34.970	35.800	34.420	35.600	35.600	12,191,328
2024-09-13	35.290	35.900	35.050	35.060	35.060	7,693,107
2024-09-12	36.120	36.180	35.310	35.380	35.380	12,234,420
2024-09-11	35.360	36.460	35.210	36.110	36.110	13,206,476
2024-09-10	35.000	36.000	34.810	35.400	35.400	15,390,414
2024-09-09	34.300	35.600	34.260	35.090	35.090	11,724,133
2024-09-06	35.380	35.690	34.640	34.960	34.960	17,893,148
2024-09-05	33.980	35.490	33.970	34.950	34.950	25,218,502
2024-09-04	32.700	34.140	32.610	33.630	33.630	17,439,202
2024-09-03	31.870	33.370	31.680	33.020	33.020	18,724,649
2024-09-02	33.410	33.680	31.830	31.830	31.830	14,093,188
2024-08-30	32.770	34.160	32.410	33.660	33.660	22,973,547
2024-08-29	31.210	33.210	30.860	32.790	32.790	19,415,969
2024-08-28	30.870	31.530	30.690	31.510	31.510	8,547,744
2024-08-27	31.530	31.670	30.720	31.060	31.060	8,966,290
2024-08-26	31.900	32.300	31.640	31.750	31.750	7,374,776
2024-08-23	31.620	31.980	31.360	31.690	31.690	7,301,604
2024-08-22	32.520	32.530	31.540	31.670	31.670	14,201,237
2024-08-21	32.510	33.110	32.230	32.540	32.540	8,449,404
2024-08-20	33.250	33.520	32.410	32.660	32.660	9,558,609
2024-08-19	33.660	34.200	33.230	33.360	33.360	7,860,375
2024-08-16	33.970	34.180	33.550	33.670	33.670	8,772,935
2024-08-15	32.730	34.350	32.460	33.960	33.960	21,301,590
2024-08-14	33.800	33.800	32.750	32.750	32.750	11,225,226
2024-08-13	33.760	34.240	33.010	33.680	33.680	12,938,193
2024-08-12	33.970	34.000	32.880	33.750	33.750	16,729,152
2024-08-09	34.510	34.800	34.080	34.100	34.100	8,603,400
2024-08-08	34.120	34.690	33.640	34.330	34.330	9,573,905
2024-08-07	34.550	34.990	34.100	34.360	34.360	10,073,161
2024-08-06	34.150	34.660	33.620	34.660	34.660	16,518,374
2024-08-05	34.270	35.100	33.470	33.590	33.590	17,147,320
2024-08-02	35.750	36.580	34.430	34.610	34.610	18,167,801
2024-08-01	36.640	37.200	36.000	36.190	36.190	14,119,495
2024-07-31	35.010	37.020	34.820	36.610	36.610	21,274,487
2024-07-30	34.150	36.680	33.900	35.380	35.380	26,255,677

← NewerPage 9 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.