TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.300	2.390	2.290	2.360	2.360	94,887,183
2023-07-31	2.280	2.310	2.260	2.300	2.300	41,402,777
2023-07-28	2.250	2.290	2.240	2.280	2.280	28,970,289
2023-07-27	2.280	2.290	2.250	2.260	2.260	21,839,120
2023-07-26	2.280	2.290	2.250	2.280	2.280	26,628,334
2023-07-25	2.280	2.290	2.260	2.280	2.280	29,685,197
2023-07-24	2.240	2.290	2.220	2.260	2.260	35,751,048
2023-07-21	2.240	2.280	2.220	2.250	2.250	38,185,148
2023-07-20	2.270	2.290	2.230	2.250	2.250	44,795,369
2023-07-19	2.260	2.330	2.250	2.280	2.280	62,391,467
2023-07-18	2.250	2.300	2.220	2.270	2.270	73,738,753
2023-07-17	2.190	2.350	2.180	2.240	2.240	112,422,094
2023-07-14	2.140	2.160	2.130	2.150	2.150	24,380,700
2023-07-13	2.120	2.140	2.110	2.140	2.140	14,922,887
2023-07-12	2.150	2.150	2.110	2.120	2.120	18,250,500
2023-07-11	2.110	2.170	2.110	2.150	2.150	27,532,800
2023-07-10	2.130	2.140	2.100	2.110	2.110	14,699,900
2023-07-07	2.140	2.150	2.110	2.130	2.130	17,845,100
2023-07-06	2.130	2.160	2.110	2.150	2.150	24,321,800
2023-07-05	2.130	2.160	2.120	2.130	2.130	23,014,500
2023-07-04	2.130	2.140	2.110	2.120	2.120	16,301,400
2023-07-03	2.120	2.150	2.110	2.130	2.130	25,288,000
2023-06-30	2.080	2.120	2.070	2.120	2.120	26,842,600
2023-06-29	2.070	2.100	2.060	2.080	2.080	22,942,476
2023-06-28	2.080	2.090	2.020	2.070	2.070	27,784,000
2023-06-27	2.070	2.100	2.060	2.080	2.080	24,947,600
2023-06-26	2.120	2.130	2.060	2.070	2.070	59,299,528
2023-06-21	2.110	2.240	2.090	2.170	2.170	80,530,139
2023-06-20	2.130	2.150	2.110	2.120	2.120	19,318,910
2023-06-19	2.140	2.160	2.130	2.130	2.130	17,200,328
2023-06-16	2.110	2.150	2.100	2.140	2.140	24,805,290
2023-06-15	2.130	2.130	2.100	2.110	2.110	17,264,996
2023-06-14	2.110	2.120	2.090	2.120	2.120	18,683,013
2023-06-13	2.090	2.110	2.080	2.110	2.110	18,860,439
2023-06-12	2.070	2.100	2.060	2.090	2.090	21,023,892
2023-06-09	2.050	2.080	2.040	2.060	2.060	17,068,049
2023-06-08	2.070	2.080	2.040	2.060	2.060	17,107,400
2023-06-07	2.060	2.080	2.040	2.080	2.080	21,009,349
2023-06-06	2.110	2.120	2.040	2.060	2.060	30,641,222
2023-06-05	2.060	2.120	2.050	2.110	2.110	36,321,421
2023-06-02	2.080	2.090	2.050	2.060	2.060	19,939,000
2023-06-01	2.050	2.080	2.030	2.070	2.070	24,603,165
2023-05-31	2.030	2.060	2.030	2.060	2.060	21,569,758
2023-05-30	2.010	2.040	2.000	2.040	2.040	17,123,737
2023-05-29	2.030	2.050	2.010	2.020	2.020	13,908,700
2023-05-26	2.010	2.030	2.000	2.020	2.020	11,613,860
2023-05-25	2.020	2.040	1.990	2.020	2.020	23,867,521
2023-05-24	2.020	2.040	2.000	2.030	2.030	12,799,149
2023-05-23	2.050	2.060	2.020	2.020	2.020	15,258,796
2023-05-22	2.060	2.070	2.030	2.040	2.040	19,056,861
2023-05-19	2.040	2.070	2.040	2.060	2.060	21,131,800
2023-05-18	2.010	2.050	2.010	2.040	2.040	25,416,084
2023-05-17	1.990	2.030	1.970	2.010	2.010	19,435,408
2023-05-16	2.020	2.030	1.980	1.990	1.990	23,474,500
2023-05-15	2.030	2.040	2.000	2.020	2.020	20,555,524
2023-05-12	2.050	2.060	2.020	2.030	2.030	23,056,900
2023-05-11	2.040	2.060	2.020	2.040	2.040	23,011,990
2023-05-10	2.030	2.050	2.020	2.040	2.040	28,716,902
2023-05-09	2.070	2.100	2.030	2.030	2.030	41,134,500
2023-05-08	2.040	2.070	2.020	2.050	2.050	27,226,072

← NewerPage 14 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.