TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.790	2.800	2.700	2.700	2.700	166,670,300
2023-10-31	2.850	2.850	2.760	2.780	2.780	181,278,700
2023-10-30	2.800	2.870	2.780	2.860	2.860	183,585,474
2023-10-27	2.890	2.890	2.780	2.830	2.830	208,501,804
2023-10-26	2.890	2.990	2.850	2.910	2.910	247,160,887
2023-10-25	2.810	2.970	2.800	2.920	2.920	266,313,412
2023-10-24	2.870	2.950	2.760	2.830	2.830	248,485,140
2023-10-23	2.810	2.970	2.770	2.880	2.880	259,786,362
2023-10-20	2.940	3.000	2.820	2.840	2.840	319,594,634
2023-10-19	3.210	3.260	3.020	3.030	3.030	483,575,177
2023-10-18	3.050	3.360	2.960	3.360	3.360	599,127,654
2023-10-17	3.350	3.370	3.050	3.050	3.050	562,176,760
2023-10-16	3.720	3.720	3.330	3.380	3.380	912,435,518
2023-10-13	3.200	3.380	3.200	3.380	3.380	396,494,375
2023-10-12	2.680	3.070	2.680	3.070	3.070	420,304,865
2023-10-11	3.050	3.190	2.760	2.790	2.790	601,934,540
2023-10-10	2.640	2.950	2.620	2.950	2.950	451,520,720
2023-10-09	2.630	2.820	2.630	2.680	2.680	452,054,335
2023-09-28	2.340	2.560	2.330	2.560	2.560	243,449,875
2023-09-27	2.380	2.380	2.320	2.330	2.330	64,784,789
2023-09-26	2.410	2.420	2.340	2.380	2.380	86,656,250
2023-09-25	2.410	2.480	2.400	2.420	2.420	107,874,700
2023-09-22	2.310	2.490	2.290	2.470	2.470	191,033,248
2023-09-21	2.290	2.320	2.260	2.300	2.300	49,241,900
2023-09-20	2.320	2.350	2.280	2.290	2.290	54,042,022
2023-09-19	2.390	2.390	2.310	2.330	2.330	81,051,614
2023-09-18	2.300	2.420	2.270	2.370	2.370	133,631,500
2023-09-15	2.370	2.550	2.330	2.340	2.340	173,389,944
2023-09-14	2.420	2.440	2.350	2.380	2.380	206,384,664
2023-09-13	2.390	2.630	2.370	2.460	2.460	293,493,495
2023-09-12	2.370	2.420	2.320	2.390	2.390	68,526,702
2023-09-11	2.430	2.440	2.360	2.380	2.380	73,112,100
2023-09-08	2.360	2.440	2.350	2.430	2.430	98,640,120
2023-09-07	2.420	2.550	2.390	2.390	2.390	128,558,788
2023-09-06	2.380	2.430	2.370	2.420	2.420	56,548,078
2023-09-05	2.370	2.450	2.360	2.390	2.390	60,826,544
2023-09-04	2.380	2.390	2.340	2.380	2.380	45,006,000
2023-09-01	2.360	2.400	2.340	2.370	2.370	47,236,678
2023-08-31	2.350	2.400	2.340	2.360	2.360	64,970,978
2023-08-30	2.300	2.370	2.290	2.350	2.350	60,095,902
2023-08-29	2.250	2.300	2.240	2.300	2.300	43,679,760
2023-08-28	2.280	2.320	2.250	2.260	2.260	66,835,899
2023-08-25	2.220	2.240	2.180	2.190	2.190	37,764,002
2023-08-24	2.250	2.260	2.220	2.230	2.230	26,385,304
2023-08-23	2.270	2.270	2.240	2.250	2.250	22,093,600
2023-08-22	2.240	2.280	2.230	2.260	2.260	37,111,300
2023-08-21	2.240	2.270	2.230	2.230	2.230	26,004,890
2023-08-18	2.260	2.310	2.240	2.250	2.250	30,792,992
2023-08-17	2.230	2.270	2.210	2.270	2.270	26,043,500
2023-08-16	2.250	2.270	2.230	2.250	2.250	24,038,000
2023-08-15	2.260	2.310	2.240	2.270	2.270	34,570,110
2023-08-14	2.240	2.270	2.230	2.260	2.260	29,291,777
2023-08-11	2.280	2.310	2.240	2.250	2.250	32,350,802
2023-08-10	2.270	2.300	2.260	2.290	2.290	30,985,400
2023-08-09	2.310	2.320	2.270	2.280	2.280	28,241,048
2023-08-08	2.340	2.360	2.300	2.310	2.310	34,281,886
2023-08-07	2.350	2.400	2.340	2.340	2.340	43,416,100
2023-08-04	2.370	2.380	2.350	2.360	2.360	36,705,836
2023-08-03	2.400	2.400	2.350	2.360	2.360	48,180,000
2023-08-02	2.350	2.420	2.340	2.410	2.410	90,707,128

← NewerPage 13 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.