TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.090	2.170	2.030	2.170	2.170	112,813,694
2026-10-22	2.090	2.150	2.090	2.100	2.100	66,447,009
2026-10-21	2.090	2.150	2.070	2.130	2.130	92,488,000
2026-10-20	2.090	2.100	2.060	2.070	2.070	34,871,100
2026-10-19	2.090	2.110	2.060	2.070	2.070	45,088,125
2026-10-16	2.130	2.130	2.070	2.090	2.090	61,300,244
2026-10-15	2.120	2.130	2.060	2.080	2.080	87,714,848
2026-10-14	2.180	2.190	2.140	2.150	2.150	49,682,135
2026-10-13	2.170	2.200	2.150	2.190	2.190	55,092,808
2026-10-12	2.230	2.240	2.170	2.190	2.190	66,340,385
2026-10-09	2.190	2.240	2.160	2.240	2.240	74,743,600
2026-10-08	2.180	2.270	2.170	2.210	2.210	94,530,293
2026-09-30	2.180	2.190	2.150	2.180	2.180	43,294,617
2026-09-29	2.140	2.200	2.130	2.180	2.180	60,512,617
2026-09-28	2.170	2.200	2.130	2.150	2.150	63,922,508
2026-09-24	2.200	2.210	2.160	2.170	2.170	65,135,000
2026-09-23	2.250	2.280	2.200	2.200	2.200	65,250,700
2026-09-22	2.300	2.310	2.250	2.250	2.250	63,751,906
2026-09-21	2.240	2.300	2.230	2.290	2.290	73,288,600
2026-09-18	2.250	2.260	2.230	2.240	2.240	47,217,468
2026-09-17	2.230	2.270	2.220	2.240	2.240	44,285,297
2026-09-16	2.210	2.250	2.190	2.240	2.240	53,834,393
2026-09-15	2.250	2.270	2.210	2.210	2.210	51,377,117
2026-09-14	2.230	2.260	2.220	2.250	2.250	38,993,984
2026-09-11	2.240	2.250	2.180	2.240	2.240	73,166,034
2026-09-10	2.260	2.270	2.220	2.250	2.250	53,466,948
2026-09-09	2.300	2.300	2.260	2.270	2.270	52,130,339
2026-09-08	2.260	2.300	2.250	2.290	2.290	66,629,502
2026-09-07	2.260	2.270	2.240	2.260	2.260	52,932,265
2026-09-04	2.260	2.300	2.240	2.260	2.260	73,524,302
2026-09-03	2.310	2.330	2.240	2.250	2.250	72,045,900
2026-09-02	2.340	2.340	2.280	2.290	2.290	94,571,534
2026-09-01	2.300	2.360	2.290	2.350	2.350	86,829,033
2026-08-31	2.300	2.310	2.260	2.310	2.310	65,792,402
2026-08-28	2.280	2.320	2.270	2.310	2.310	65,926,250
2026-08-27	2.270	2.290	2.260	2.280	2.280	63,769,900
2026-08-26	2.270	2.320	2.260	2.280	2.280	95,462,500
2026-08-25	2.170	2.310	2.160	2.270	2.270	140,846,070
2026-08-24	2.200	2.210	2.160	2.170	2.170	51,384,742
2026-08-21	2.170	2.220	2.140	2.210	2.210	67,253,700
2026-08-20	2.160	2.200	2.160	2.180	2.180	61,290,800
2026-08-19	2.250	2.250	2.150	2.150	2.150	104,236,450
2026-08-18	2.250	2.280	2.230	2.260	2.260	73,186,700
2026-08-17	2.220	2.260	2.190	2.250	2.250	71,615,000
2026-08-14	2.250	2.250	2.200	2.210	2.210	65,603,300
2026-08-13	2.280	2.310	2.230	2.230	2.230	89,378,500
2026-08-12	2.250	2.290	2.230	2.270	2.270	83,575,800
2026-08-11	2.250	2.270	2.220	2.240	2.240	60,697,600
2026-08-10	2.240	2.260	2.190	2.250	2.250	75,773,300
2026-08-07	2.260	2.260	2.210	2.230	2.230	76,385,200
2026-08-06	2.270	2.280	2.220	2.260	2.260	78,102,300
2026-08-05	2.300	2.300	2.260	2.280	2.280	57,686,600
2026-08-04	2.290	2.320	2.280	2.300	2.300	63,402,400
2026-08-03	2.250	2.290	2.230	2.280	2.280	59,250,406
2026-07-31	2.250	2.290	2.240	2.240	2.240	57,057,848
2026-07-30	2.240	2.290	2.230	2.230	2.230	80,446,796
2026-07-29	2.210	2.260	2.190	2.250	2.250	90,385,226
2026-07-28	2.180	2.230	2.170	2.200	2.200	71,890,350
2026-07-27	2.140	2.200	2.140	2.190	2.190	62,872,573
2026-07-24	2.180	2.180	2.140	2.140	2.140	49,953,073

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.