TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.920	1.940	1.900	1.920	1.920	23,766,600
2024-07-26	1.880	1.930	1.870	1.920	1.920	35,631,920
2024-07-25	1.870	1.900	1.850	1.890	1.890	30,046,502
2024-07-24	1.920	1.920	1.870	1.890	1.890	48,166,685
2024-07-23	1.980	1.990	1.920	1.920	1.920	51,340,300
2024-07-22	2.000	2.010	1.970	1.980	1.980	36,361,200
2024-07-19	2.000	2.020	1.990	2.000	2.000	30,610,095
2024-07-18	2.020	2.020	1.980	2.010	2.010	36,513,266
2024-07-17	2.060	2.060	2.020	2.020	2.020	27,515,602
2024-07-16	2.050	2.070	2.020	2.060	2.060	30,289,986
2024-07-15	2.070	2.080	2.030	2.050	2.050	31,117,886
2024-07-12	2.100	2.110	2.070	2.080	2.080	27,132,578
2024-07-11	2.040	2.100	2.040	2.100	2.100	57,788,550
2024-07-10	2.020	2.040	2.000	2.010	2.010	28,620,000
2024-07-09	1.970	2.030	1.950	2.020	2.020	53,921,362
2024-07-08	2.010	2.030	1.950	1.960	1.960	40,781,300
2024-07-05	2.010	2.040	1.980	2.030	2.030	33,552,600
2024-07-04	2.050	2.060	2.000	2.010	2.010	35,154,500
2024-07-03	2.050	2.070	2.040	2.050	2.050	27,557,808
2024-07-02	2.070	2.090	2.050	2.060	2.060	32,641,987
2024-07-01	2.060	2.070	2.020	2.070	2.070	37,633,587
2024-06-28	2.010	2.100	2.000	2.060	2.060	51,749,856
2024-06-27	2.050	2.070	2.010	2.010	2.010	40,282,557
2024-06-26	2.000	2.060	1.970	2.050	2.050	51,508,500
2024-06-25	2.050	2.070	1.990	2.000	2.000	48,557,057
2024-06-24	2.130	2.140	2.040	2.050	2.050	43,072,700
2024-06-21	2.100	2.150	2.080	2.130	2.130	39,212,702
2024-06-20	2.160	2.170	2.100	2.110	2.110	38,826,280
2024-06-19	2.190	2.210	2.160	2.170	2.170	34,915,202
2024-06-18	2.160	2.200	2.160	2.190	2.190	48,037,120
2024-06-17	2.140	2.200	2.130	2.160	2.160	53,160,480
2024-06-14	2.090	2.140	2.070	2.130	2.130	47,917,202
2024-06-13	2.120	2.130	2.080	2.090	2.090	27,438,500
2024-06-12	2.120	2.150	2.110	2.120	2.120	40,125,600
2024-06-11	2.080	2.120	2.050	2.110	2.110	38,971,320
2024-06-07	2.070	2.110	2.060	2.090	2.090	37,612,300
2024-06-06	2.100	2.140	2.020	2.050	2.050	59,707,002
2024-06-05	2.110	2.130	2.090	2.090	2.090	36,634,900
2024-06-04	2.130	2.130	2.090	2.110	2.110	37,433,922
2024-06-03	2.170	2.180	2.110	2.130	2.130	44,983,364
2024-05-31	2.150	2.200	2.150	2.160	2.160	40,802,360
2024-05-30	2.140	2.170	2.120	2.150	2.150	33,128,208
2024-05-29	2.140	2.170	2.140	2.150	2.150	28,398,976
2024-05-28	2.170	2.200	2.140	2.150	2.150	37,435,576
2024-05-27	2.190	2.200	2.120	2.170	2.170	50,943,900
2024-05-24	2.210	2.230	2.180	2.190	2.190	38,062,700
2024-05-23	2.230	2.240	2.200	2.210	2.210	44,266,100
2024-05-22	2.250	2.270	2.230	2.240	2.240	38,465,116
2024-05-21	2.250	2.280	2.220	2.250	2.250	48,598,918
2024-05-20	2.240	2.270	2.220	2.250	2.250	55,457,134
2024-05-17	2.200	2.250	2.180	2.240	2.240	56,039,276
2024-05-16	2.200	2.220	2.190	2.190	2.190	38,504,900
2024-05-15	2.220	2.230	2.190	2.200	2.200	32,295,400
2024-05-14	2.200	2.250	2.200	2.210	2.210	35,888,425
2024-05-13	2.230	2.230	2.180	2.200	2.200	45,965,832
2024-05-10	2.300	2.310	2.230	2.240	2.240	69,448,066
2024-05-09	2.280	2.320	2.270	2.300	2.300	52,545,252
2024-05-08	2.330	2.340	2.270	2.280	2.280	65,080,374
2024-05-07	2.360	2.370	2.320	2.340	2.340	52,950,838
2024-05-06	2.400	2.420	2.340	2.360	2.360	90,572,141

← NewerPage 10 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.