TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.470	2.490	2.380	2.380	2.380	86,391,104
2024-04-29	2.440	2.500	2.440	2.500	2.500	48,901,544
2024-04-26	2.350	2.450	2.340	2.440	2.440	57,686,242
2024-04-25	2.370	2.400	2.350	2.350	2.350	33,372,950
2024-04-24	2.320	2.390	2.290	2.380	2.380	49,077,322
2024-04-23	2.340	2.370	2.300	2.310	2.310	41,043,850
2024-04-22	2.330	2.360	2.280	2.330	2.330	43,001,900
2024-04-19	2.360	2.390	2.330	2.340	2.340	39,551,700
2024-04-18	2.400	2.420	2.360	2.370	2.370	44,362,100
2024-04-17	2.290	2.410	2.280	2.410	2.410	61,390,559
2024-04-16	2.350	2.370	2.260	2.270	2.270	71,766,044
2024-04-15	2.430	2.450	2.340	2.380	2.380	59,916,894
2024-04-12	2.440	2.470	2.430	2.430	2.430	41,750,324
2024-04-11	2.410	2.470	2.400	2.430	2.430	43,362,000
2024-04-10	2.480	2.490	2.410	2.430	2.430	41,355,800
2024-04-09	2.500	2.520	2.470	2.490	2.490	40,007,102
2024-04-08	2.570	2.570	2.480	2.490	2.490	53,380,888
2024-04-03	2.590	2.590	2.540	2.570	2.570	45,816,200
2024-04-02	2.610	2.610	2.570	2.590	2.590	56,029,199
2024-04-01	2.530	2.650	2.520	2.630	2.630	81,761,040
2024-03-29	2.480	2.510	2.440	2.510	2.510	24,634,200
2024-03-28	2.420	2.540	2.410	2.490	2.490	56,959,500
2024-03-27	2.510	2.510	2.420	2.420	2.420	53,663,500
2024-03-26	2.510	2.540	2.480	2.510	2.510	53,321,700
2024-03-25	2.590	2.610	2.520	2.520	2.520	52,187,100
2024-03-22	2.630	2.640	2.560	2.600	2.600	55,302,644
2024-03-21	2.640	2.660	2.620	2.630	2.630	38,951,900
2024-03-20	2.630	2.660	2.620	2.640	2.640	42,388,100
2024-03-19	2.670	2.710	2.640	2.650	2.650	65,058,154
2024-03-18	2.580	2.660	2.570	2.660	2.660	77,362,202
2024-03-15	2.540	2.580	2.520	2.580	2.580	51,605,566
2024-03-14	2.590	2.600	2.520	2.550	2.550	55,016,800
2024-03-13	2.600	2.640	2.570	2.600	2.600	68,136,100
2024-03-12	2.590	2.630	2.580	2.590	2.590	83,713,400
2024-03-11	2.500	2.550	2.490	2.550	2.550	47,280,908
2024-03-08	2.500	2.530	2.480	2.520	2.520	41,720,000
2024-03-07	2.550	2.570	2.500	2.500	2.500	53,267,050
2024-03-06	2.530	2.580	2.510	2.550	2.550	51,581,400
2024-03-05	2.560	2.590	2.520	2.540	2.540	65,317,941
2024-03-04	2.580	2.590	2.520	2.570	2.570	65,675,402
2024-03-01	2.510	2.580	2.500	2.580	2.580	89,350,202
2024-02-29	2.380	2.520	2.380	2.520	2.520	85,130,345
2024-02-28	2.540	2.580	2.400	2.400	2.400	101,442,402
2024-02-27	2.470	2.550	2.470	2.550	2.550	74,752,989
2024-02-26	2.460	2.530	2.440	2.490	2.490	88,562,544
2024-02-23	2.440	2.470	2.410	2.460	2.460	87,049,729
2024-02-22	2.390	2.480	2.380	2.450	2.450	106,631,939
2024-02-21	2.390	2.450	2.370	2.400	2.400	77,727,200
2024-02-20	2.390	2.410	2.350	2.400	2.400	57,504,106
2024-02-19	2.370	2.420	2.360	2.400	2.400	82,761,623
2024-02-08	2.360	2.400	2.310	2.350	2.350	96,766,391
2024-02-07	2.190	2.360	2.190	2.320	2.320	97,700,303
2024-02-06	2.000	2.220	1.990	2.190	2.190	95,132,000
2024-02-05	2.170	2.170	1.990	2.040	2.040	80,446,137
2024-02-02	2.250	2.290	2.100	2.170	2.170	78,459,400
2024-02-01	2.240	2.340	2.210	2.270	2.270	78,360,000
2024-01-31	2.290	2.380	2.250	2.260	2.260	103,707,036
2024-01-30	2.260	2.320	2.220	2.220	2.220	45,393,166
2024-01-29	2.360	2.370	2.270	2.270	2.270	45,018,408
2024-01-26	2.350	2.390	2.330	2.350	2.350	48,033,065

← NewerPage 11 of 21 · 1,212 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.