TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.270	2.360	2.250	2.360	2.360	55,987,065
2024-01-24	2.250	2.280	2.190	2.270	2.270	49,855,900
2024-01-23	2.190	2.260	2.170	2.240	2.240	55,589,102
2024-01-22	2.300	2.330	2.180	2.190	2.190	52,612,400
2024-01-19	2.350	2.360	2.310	2.310	2.310	34,492,100
2024-01-18	2.300	2.350	2.260	2.340	2.340	61,104,430
2024-01-17	2.380	2.390	2.310	2.320	2.320	35,574,953
2024-01-16	2.390	2.400	2.350	2.380	2.380	40,047,558
2024-01-15	2.400	2.420	2.380	2.390	2.390	37,402,080
2024-01-12	2.470	2.470	2.410	2.410	2.410	41,975,200
2024-01-11	2.380	2.460	2.360	2.450	2.450	63,388,330
2024-01-10	2.410	2.420	2.350	2.370	2.370	44,341,400
2024-01-09	2.410	2.450	2.390	2.420	2.420	47,846,330
2024-01-08	2.440	2.480	2.410	2.410	2.410	46,092,280
2024-01-05	2.560	2.560	2.450	2.450	2.450	84,187,480
2024-01-04	2.580	2.590	2.550	2.560	2.560	53,023,902
2024-01-03	2.630	2.640	2.560	2.590	2.590	72,883,040
2024-01-02	2.680	2.700	2.640	2.650	2.650	71,255,229
2023-12-29	2.610	2.720	2.600	2.680	2.680	117,774,112
2023-12-28	2.590	2.640	2.550	2.630	2.630	104,829,021
2023-12-27	2.610	2.660	2.540	2.610	2.610	138,411,183
2023-12-26	2.580	2.750	2.510	2.650	2.650	126,367,308
2023-12-25	2.520	2.570	2.510	2.560	2.560	40,745,700
2023-12-22	2.580	2.590	2.530	2.540	2.540	52,801,600
2023-12-21	2.560	2.590	2.510	2.570	2.570	59,777,727
2023-12-20	2.580	2.610	2.550	2.560	2.560	49,812,000
2023-12-19	2.570	2.600	2.560	2.580	2.580	37,713,800
2023-12-18	2.620	2.630	2.570	2.580	2.580	49,516,300
2023-12-15	2.630	2.650	2.610	2.620	2.620	42,940,768
2023-12-14	2.660	2.680	2.630	2.630	2.630	40,971,597
2023-12-13	2.690	2.700	2.650	2.660	2.660	55,449,888
2023-12-12	2.670	2.730	2.660	2.700	2.700	77,424,200
2023-12-11	2.630	2.680	2.610	2.670	2.670	69,537,702
2023-12-08	2.630	2.670	2.620	2.640	2.640	66,719,982
2023-12-07	2.630	2.650	2.610	2.620	2.620	43,425,100
2023-12-06	2.630	2.670	2.610	2.640	2.640	53,883,900
2023-12-05	2.700	2.700	2.640	2.650	2.650	66,003,100
2023-12-04	2.720	2.740	2.690	2.700	2.700	72,496,864
2023-12-01	2.660	2.720	2.640	2.720	2.720	73,925,540
2023-11-30	2.710	2.720	2.630	2.660	2.660	81,874,475
2023-11-29	2.750	2.780	2.710	2.710	2.710	55,663,600
2023-11-28	2.730	2.780	2.720	2.750	2.750	68,601,985
2023-11-27	2.750	2.760	2.710	2.730	2.730	73,260,983
2023-11-24	2.810	2.820	2.750	2.760	2.760	102,543,800
2023-11-23	2.790	2.840	2.770	2.830	2.830	91,721,659
2023-11-22	2.840	2.860	2.780	2.790	2.790	115,915,300
2023-11-21	2.890	2.920	2.850	2.860	2.860	133,702,585
2023-11-20	2.880	2.910	2.850	2.900	2.900	139,012,000
2023-11-17	2.850	2.920	2.830	2.880	2.880	154,548,336
2023-11-16	2.880	2.950	2.840	2.860	2.860	191,318,678
2023-11-15	2.880	2.940	2.830	2.880	2.880	243,961,292
2023-11-14	2.770	2.880	2.730	2.880	2.880	270,938,132
2023-11-13	2.770	2.780	2.730	2.770	2.770	79,961,935
2023-11-10	2.750	2.780	2.730	2.730	2.730	80,705,566
2023-11-09	2.840	2.840	2.750	2.760	2.760	143,169,152
2023-11-08	2.810	2.880	2.750	2.840	2.840	206,584,200
2023-11-07	2.780	2.900	2.750	2.830	2.830	238,547,314
2023-11-06	2.720	2.790	2.720	2.790	2.790	147,100,600
2023-11-03	2.670	2.720	2.660	2.690	2.690	110,096,700
2023-11-02	2.710	2.760	2.670	2.670	2.670	131,814,300

← NewerPage 12 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.