Ningbo Tuopu Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	42.000	43.060	41.550	42.380	42.380	23,346,065
2026-10-20	40.200	42.640	40.120	42.160	42.160	30,569,933
2026-10-19	39.310	40.960	38.480	40.490	40.490	24,607,731
2026-10-16	38.590	40.700	38.360	39.800	39.800	25,394,628
2026-10-15	38.020	38.980	37.760	37.930	37.930	20,955,335
2026-10-14	40.420	40.700	39.530	39.590	39.590	12,308,094
2026-10-13	41.020	41.160	39.330	40.550	40.550	23,520,952
2026-10-12	42.680	42.700	41.610	41.610	41.610	13,528,988
2026-10-09	42.220	43.330	41.370	43.050	43.050	22,223,389
2026-10-08	46.000	46.000	42.840	42.880	42.880	27,924,680
2026-09-30	47.350	47.800	46.360	46.520	46.520	28,651,661
2026-09-29	45.600	47.350	44.600	47.350	47.350	29,181,609
2026-09-28	46.400	47.000	45.580	46.500	46.500	27,786,663
2026-09-24	45.870	47.840	45.260	46.440	46.440	37,515,707
2026-09-23	45.710	46.460	45.250	45.890	45.890	16,267,743
2026-09-22	45.810	47.080	45.610	45.710	45.710	22,858,070
2026-09-21	45.500	47.000	44.700	45.760	45.760	26,732,276
2026-09-18	44.620	46.800	44.560	45.000	45.000	30,138,485
2026-09-17	41.640	44.380	41.500	43.760	43.760	30,189,865
2026-09-16	41.600	42.180	41.010	41.930	41.930	17,097,118
2026-09-15	42.980	43.110	41.800	41.950	41.950	18,961,475
2026-09-14	43.150	43.970	42.660	43.130	43.130	12,232,279
2026-09-11	43.800	43.850	42.500	43.100	43.100	19,578,806
2026-09-10	45.500	45.630	44.260	44.320	44.320	17,113,337
2026-09-09	46.290	47.100	45.710	45.890	45.890	14,387,691
2026-09-08	46.830	46.880	46.020	46.250	46.250	16,134,921
2026-09-07	45.930	47.750	45.900	47.060	47.060	23,176,874
2026-09-04	48.450	48.820	45.700	45.820	45.820	29,266,228
2026-09-03	46.750	48.690	46.750	47.830	47.830	28,830,449
2026-09-02	46.000	46.700	45.430	46.520	46.520	17,144,912
2026-09-01	47.090	47.570	46.350	46.480	46.480	15,354,022
2026-08-31	46.500	47.080	46.110	46.830	46.830	17,900,841
2026-08-28	47.000	47.700	46.600	47.090	47.090	25,103,204
2026-08-27	46.500	47.500	46.350	47.430	47.430	17,648,669
2026-08-26	46.800	47.400	46.510	46.600	46.600	10,995,019
2026-08-25	45.800	47.180	45.480	46.800	46.800	13,984,006
2026-08-24	46.970	47.780	45.910	46.300	46.300	15,361,188
2026-08-21	46.000	46.920	45.750	46.920	46.920	11,743,946
2026-08-20	46.930	47.170	46.000	46.200	46.200	16,891,736
2026-08-19	50.080	50.080	46.390	46.500	46.500	36,367,299
2026-08-18	50.200	51.110	49.540	51.100	51.100	28,748,566
2026-08-17	49.890	50.390	49.350	50.310	50.310	17,972,889
2026-08-14	49.880	50.100	49.040	49.510	49.510	16,446,615
2026-08-13	50.080	50.880	49.650	49.690	49.690	20,645,181
2026-08-12	50.780	51.080	50.030	50.300	50.300	22,965,189
2026-08-11	49.200	51.730	48.900	50.930	50.930	35,960,985
2026-08-10	50.500	50.600	49.130	49.480	49.480	18,957,798
2026-08-07	50.110	50.500	49.020	50.380	50.380	24,678,551
2026-08-06	49.500	50.390	49.300	49.770	49.770	23,823,826
2026-08-05	49.500	50.510	49.250	50.220	50.220	34,916,214
2026-08-04	48.500	50.490	47.600	49.750	49.750	45,552,388
2026-08-03	46.650	48.480	46.300	48.220	48.220	32,057,932
2026-07-31	45.450	47.620	45.310	46.650	46.650	41,629,267
2026-07-30	45.080	45.680	44.000	44.100	44.100	25,133,353
2026-07-29	45.550	46.180	44.420	45.580	45.580	26,732,958
2026-07-28	45.580	47.200	45.450	45.600	45.600	22,763,901
2026-07-27	45.600	46.940	45.280	46.380	46.380	26,782,730
2026-07-24	45.900	46.930	45.370	45.620	45.620	26,962,960
2026-07-23	47.730	48.310	46.000	48.170	48.170	36,209,478
2026-07-22	49.660	50.150	48.650	49.490	49.490	25,685,443

Page 1 of 5 · 243 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.