TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.070	2.070	2.020	2.030	2.030	32,111,202
2023-05-04	2.050	2.080	2.040	2.060	2.060	36,529,700
2023-04-28	2.050	2.080	2.020	2.070	2.070	23,002,492
2023-04-27	2.070	2.070	2.030	2.050	2.050	27,271,602
2023-04-26	2.060	2.090	2.040	2.070	2.070	23,959,611
2023-04-25	2.110	2.110	2.030	2.060	2.060	34,590,700
2023-04-24	2.110	2.140	2.090	2.100	2.100	31,272,776
2023-04-21	2.190	2.200	2.110	2.110	2.110	47,722,900
2023-04-20	2.190	2.200	2.170	2.200	2.200	22,285,300
2023-04-19	2.190	2.220	2.180	2.190	2.190	24,051,676
2023-04-18	2.220	2.220	2.180	2.180	2.180	32,570,400
2023-04-17	2.250	2.260	2.210	2.220	2.220	31,264,300
2023-04-14	2.270	2.280	2.240	2.260	2.260	34,599,100
2023-04-13	2.310	2.320	2.260	2.270	2.270	43,262,855
2023-04-12	2.280	2.330	2.280	2.310	2.310	36,569,400
2023-04-11	2.270	2.300	2.260	2.280	2.280	30,831,700
2023-04-10	2.260	2.320	2.260	2.270	2.270	59,400,500
2023-04-07	2.290	2.290	2.250	2.260	2.260	28,113,104
2023-04-06	2.270	2.290	2.250	2.280	2.280	26,801,100
2023-04-04	2.290	2.300	2.260	2.280	2.280	26,313,320
2023-04-03	2.300	2.310	2.270	2.290	2.290	31,824,525
2023-03-31	2.260	2.290	2.230	2.290	2.290	34,727,802
2023-03-30	2.270	2.290	2.240	2.250	2.250	28,394,300
2023-03-29	2.280	2.300	2.240	2.270	2.270	32,113,204
2023-03-28	2.290	2.320	2.260	2.280	2.280	43,263,527
2023-03-27	2.310	2.330	2.260	2.280	2.280	41,588,783
2023-03-24	2.270	2.310	2.270	2.310	2.310	59,670,302
2023-03-23	2.270	2.290	2.250	2.280	2.280	41,806,077
2023-03-22	2.230	2.280	2.220	2.270	2.270	66,744,347
2023-03-21	2.200	2.230	2.190	2.220	2.220	22,685,765
2023-03-20	2.190	2.210	2.180	2.200	2.200	31,026,302
2023-03-17	2.160	2.200	2.150	2.190	2.190	34,030,404
2023-03-16	2.200	2.200	2.140	2.140	2.140	26,886,502
2023-03-15	2.160	2.230	2.160	2.200	2.200	37,970,002
2023-03-14	2.180	2.180	2.110	2.150	2.150	28,412,158
2023-03-13	2.180	2.190	2.130	2.180	2.180	28,956,400
2023-03-10	2.220	2.220	2.170	2.190	2.190	25,698,400
2023-03-09	2.220	2.260	2.210	2.230	2.230	25,307,100
2023-03-08	2.180	2.230	2.180	2.210	2.210	27,723,002
2023-03-07	2.240	2.260	2.190	2.200	2.200	35,475,400
2023-03-06	2.260	2.280	2.230	2.240	2.240	26,597,400
2023-03-03	2.270	2.300	2.230	2.250	2.250	33,433,571
2023-03-02	2.270	2.310	2.260	2.260	2.260	64,543,161
2023-03-01	2.180	2.350	2.170	2.260	2.260	110,601,667
2023-02-28	2.160	2.240	2.150	2.180	2.180	31,598,073
2023-02-27	2.170	2.180	2.140	2.150	2.150	21,060,500
2023-02-24	2.180	2.200	2.160	2.180	2.180	20,549,095
2023-02-23	2.200	2.210	2.160	2.180	2.180	22,111,690
2023-02-22	2.180	2.200	2.170	2.200	2.200	19,706,900
2023-02-21	2.200	2.210	2.180	2.200	2.200	22,118,490
2023-02-20	2.180	2.200	2.150	2.200	2.200	28,264,200
2023-02-17	2.190	2.210	2.170	2.180	2.180	36,953,400
2023-02-16	2.250	2.270	2.180	2.190	2.190	59,955,700
2023-02-15	2.180	2.260	2.170	2.250	2.250	85,662,242
2023-02-14	2.200	2.210	2.170	2.180	2.180	26,798,600
2023-02-13	2.200	2.220	2.170	2.190	2.190	33,280,100
2023-02-10	2.180	2.240	2.170	2.200	2.200	57,497,280
2023-02-09	2.150	2.180	2.140	2.180	2.180	28,727,700
2023-02-08	2.180	2.180	2.140	2.140	2.140	23,981,178
2023-02-07	2.150	2.180	2.140	2.170	2.170	27,275,960

← NewerPage 15 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.