Ningbo Tuopu Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 79.800 | 84.110 | 79.640 | 82.090 | 82.090 | 73,100,449 |
| 2026-01-19 | 76.000 | 80.900 | 74.660 | 78.570 | 78.570 | 62,649,702 |
| 2026-01-16 | 72.790 | 75.880 | 72.770 | 74.690 | 74.690 | 45,607,205 |
| 2026-01-15 | 71.710 | 73.200 | 71.600 | 72.400 | 72.400 | 22,333,513 |
| 2026-01-14 | 73.300 | 74.380 | 71.400 | 72.100 | 72.100 | 44,968,722 |
| 2026-01-13 | 74.070 | 77.070 | 73.150 | 73.580 | 73.580 | 45,812,352 |
| 2026-01-12 | 75.960 | 76.100 | 72.990 | 74.080 | 74.080 | 49,992,537 |
| 2026-01-09 | 74.640 | 77.110 | 74.230 | 75.350 | 75.350 | 40,386,238 |
| 2026-01-08 | 74.500 | 76.030 | 73.850 | 74.640 | 74.640 | 29,574,496 |
| 2026-01-07 | 75.480 | 76.560 | 73.830 | 74.800 | 74.800 | 39,750,484 |
| 2026-01-06 | 77.670 | 78.020 | 75.320 | 76.400 | 76.400 | 39,988,992 |
| 2026-01-05 | 76.650 | 78.800 | 75.820 | 77.010 | 77.010 | 39,957,765 |
| 2025-12-31 | 77.890 | 80.800 | 76.010 | 77.180 | 77.180 | 48,511,450 |
| 2025-12-30 | 71.500 | 78.780 | 71.120 | 77.880 | 77.880 | 53,516,565 |
| 2025-12-29 | 71.320 | 73.500 | 70.810 | 71.950 | 71.950 | 31,243,304 |
| 2025-12-26 | 71.490 | 72.220 | 70.560 | 71.290 | 71.290 | 25,784,247 |
| 2025-12-25 | 69.220 | 72.450 | 69.220 | 71.830 | 71.830 | 36,171,168 |
| 2025-12-24 | 69.400 | 69.490 | 68.200 | 69.180 | 69.180 | 17,543,803 |
| 2025-12-23 | 70.260 | 70.260 | 69.030 | 69.440 | 69.440 | 19,867,591 |
| 2025-12-22 | 70.000 | 71.000 | 68.660 | 70.350 | 70.350 | 37,381,160 |
| 2025-12-19 | 69.000 | 71.100 | 69.000 | 69.270 | 69.270 | 31,769,130 |
| 2025-12-18 | 68.140 | 70.980 | 67.170 | 68.450 | 68.450 | 27,561,431 |
| 2025-12-17 | 67.400 | 70.480 | 67.300 | 69.150 | 69.150 | 31,543,028 |
| 2025-12-16 | 68.710 | 69.510 | 67.000 | 67.000 | 67.000 | 23,083,836 |
| 2025-12-15 | 68.350 | 69.340 | 67.900 | 68.280 | 68.280 | 22,923,832 |
| 2025-12-12 | 69.010 | 69.960 | 68.000 | 69.100 | 69.100 | 43,547,010 |
| 2025-12-11 | 68.460 | 70.830 | 68.280 | 69.590 | 69.590 | 44,617,226 |
| 2025-12-10 | 67.520 | 68.880 | 67.050 | 68.460 | 68.460 | 26,855,308 |
| 2025-12-09 | 67.000 | 68.350 | 66.580 | 67.480 | 67.480 | 27,799,233 |
| 2025-12-08 | 67.760 | 68.980 | 66.850 | 68.700 | 68.700 | 35,844,456 |
| 2025-12-05 | 66.870 | 68.000 | 66.120 | 68.000 | 68.000 | 30,265,586 |
| 2025-12-04 | 67.990 | 68.500 | 65.770 | 66.700 | 66.700 | 57,507,572 |
| 2025-12-03 | 64.700 | 65.660 | 64.240 | 64.530 | 64.530 | 20,848,617 |
| 2025-12-02 | 65.600 | 65.900 | 63.720 | 64.280 | 64.280 | 26,348,205 |
| 2025-12-01 | 63.800 | 66.270 | 63.270 | 65.900 | 65.900 | 46,279,542 |
| 2025-11-28 | 62.350 | 63.400 | 61.330 | 63.010 | 63.010 | 26,552,346 |
| 2025-11-27 | 62.800 | 63.850 | 62.060 | 62.270 | 62.270 | 25,576,193 |
| 2025-11-26 | 61.200 | 63.690 | 60.600 | 62.810 | 62.810 | 34,207,500 |
| 2025-11-25 | 62.250 | 62.940 | 61.300 | 61.580 | 61.580 | 27,918,552 |
| 2025-11-24 | 60.340 | 61.990 | 59.090 | 61.350 | 61.350 | 29,073,042 |
| 2025-11-21 | 58.300 | 61.680 | 58.300 | 60.320 | 60.320 | 39,148,480 |
| 2025-11-20 | 60.800 | 61.100 | 59.680 | 59.820 | 59.820 | 16,857,011 |
| 2025-11-19 | 60.920 | 61.270 | 60.180 | 60.470 | 60.470 | 14,917,955 |
| 2025-11-18 | 61.060 | 61.660 | 60.600 | 60.940 | 60.940 | 18,494,234 |
| 2025-11-17 | 60.660 | 62.000 | 60.110 | 61.210 | 61.210 | 20,835,652 |
| 2025-11-14 | 61.000 | 62.990 | 60.510 | 61.170 | 61.170 | 25,561,635 |
| 2025-11-13 | 61.830 | 63.180 | 61.660 | 62.280 | 62.280 | 25,804,038 |
| 2025-11-12 | 63.580 | 64.010 | 61.800 | 62.130 | 62.130 | 29,733,775 |
| 2025-11-11 | 63.810 | 64.340 | 62.020 | 63.430 | 63.430 | 38,455,852 |
| 2025-11-10 | 67.500 | 67.500 | 62.980 | 63.580 | 63.580 | 62,444,860 |
| 2025-11-07 | 70.500 | 70.840 | 67.070 | 68.100 | 68.100 | 63,795,352 |
| 2025-11-06 | 70.000 | 72.240 | 69.580 | 72.040 | 72.040 | 46,540,966 |
| 2025-11-05 | 67.000 | 69.500 | 67.000 | 68.870 | 68.870 | 30,316,973 |
| 2025-11-04 | 74.000 | 74.500 | 68.490 | 69.150 | 69.150 | 62,303,697 |
| 2025-11-03 | 75.000 | 75.780 | 72.710 | 74.050 | 74.050 | 55,451,486 |
| 2025-10-31 | 69.000 | 75.880 | 68.790 | 73.780 | 73.780 | 86,853,625 |
| 2025-10-30 | 74.000 | 74.290 | 70.090 | 70.260 | 70.260 | 52,762,148 |
| 2025-10-29 | 70.200 | 75.000 | 70.150 | 73.760 | 73.760 | 61,732,262 |
| 2025-10-28 | 70.210 | 72.830 | 69.500 | 71.450 | 71.450 | 77,835,444 |
| 2025-10-27 | 71.400 | 71.630 | 67.810 | 70.050 | 70.050 | 54,942,673 |
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.