TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.180	2.200	2.140	2.150	2.150	28,540,498
2023-02-03	2.140	2.190	2.130	2.180	2.180	40,792,977
2023-02-02	2.140	2.150	2.110	2.140	2.140	28,113,822
2023-02-01	2.100	2.140	2.090	2.140	2.140	31,667,599
2023-01-31	2.090	2.100	2.070	2.100	2.100	24,551,536
2023-01-30	2.060	2.090	2.050	2.080	2.080	40,043,482
2023-01-20	2.050	2.070	2.030	2.050	2.050	22,082,702
2023-01-19	2.010	2.050	2.000	2.050	2.050	31,220,726
2023-01-18	2.010	2.010	1.990	2.000	2.000	16,847,000
2023-01-17	2.010	2.010	1.990	2.000	2.000	12,464,800
2023-01-16	2.000	2.010	1.980	2.000	2.000	20,270,400
2023-01-13	2.000	2.010	1.960	2.000	2.000	32,188,840
2023-01-12	1.970	2.030	1.950	2.010	2.010	48,503,050
2023-01-11	1.950	2.000	1.950	1.970	1.970	18,189,330
2023-01-10	1.980	1.980	1.950	1.960	1.960	15,862,100
2023-01-09	1.980	1.990	1.970	1.970	1.970	10,562,600
2023-01-06	2.000	2.000	1.960	1.970	1.970	15,947,600
2023-01-05	2.020	2.020	1.990	2.000	2.000	13,222,400
2023-01-04	2.000	2.040	2.000	2.010	2.010	18,181,100
2023-01-03	1.960	2.010	1.960	2.000	2.000	17,749,422
2022-12-30	1.940	1.970	1.930	1.970	1.970	11,819,530
2022-12-29	1.950	1.960	1.930	1.930	1.930	12,422,600
2022-12-28	1.980	1.980	1.950	1.950	1.950	11,799,200
2022-12-27	1.980	1.990	1.960	1.980	1.980	8,286,200
2022-12-26	1.940	1.980	1.940	1.980	1.980	14,941,442
2022-12-23	1.940	1.960	1.910	1.940	1.940	15,051,502
2022-12-22	1.990	1.990	1.930	1.930	1.930	14,565,700
2022-12-21	2.000	2.000	1.940	1.970	1.970	18,710,141
2022-12-20	1.980	2.020	1.970	2.000	2.000	17,422,368
2022-12-19	2.030	2.040	1.970	1.990	1.990	25,120,800
2022-12-16	2.070	2.080	2.020	2.030	2.030	30,288,740
2022-12-15	2.060	2.100	2.050	2.080	2.080	17,975,500
2022-12-14	2.080	2.110	2.060	2.060	2.060	20,423,835
2022-12-13	2.080	2.100	2.070	2.080	2.080	16,474,054
2022-12-12	2.100	2.110	2.060	2.090	2.090	25,616,295
2022-12-09	2.130	2.130	2.090	2.110	2.110	29,633,219
2022-12-08	2.130	2.140	2.110	2.120	2.120	28,103,840
2022-12-07	2.160	2.170	2.130	2.140	2.140	32,068,692
2022-12-06	2.190	2.190	2.160	2.170	2.170	30,971,092
2022-12-05	2.150	2.200	2.140	2.190	2.190	55,210,277
2022-12-02	2.160	2.180	2.140	2.140	2.140	34,944,900
2022-12-01	2.170	2.190	2.140	2.160	2.160	32,482,502
2022-11-30	2.180	2.190	2.150	2.160	2.160	33,360,500
2022-11-29	2.140	2.210	2.140	2.180	2.180	42,604,829
2022-11-28	2.110	2.160	2.100	2.140	2.140	31,286,308
2022-11-25	2.150	2.170	2.130	2.140	2.140	35,980,700
2022-11-24	2.210	2.220	2.120	2.150	2.150	68,392,092
2022-11-23	2.210	2.280	2.170	2.210	2.210	72,375,858
2022-11-22	2.240	2.310	2.200	2.210	2.210	73,847,025
2022-11-21	2.260	2.300	2.220	2.250	2.250	51,138,318
2022-11-18	2.320	2.360	2.270	2.270	2.270	78,667,158
2022-11-17	2.280	2.350	2.250	2.330	2.330	101,120,742
2022-11-16	2.250	2.420	2.230	2.280	2.280	115,035,410
2022-11-15	2.180	2.260	2.170	2.250	2.250	77,787,702
2022-11-14	2.230	2.230	2.170	2.190	2.190	54,688,900
2022-11-11	2.220	2.250	2.180	2.230	2.230	90,530,500
2022-11-10	2.220	2.220	2.170	2.180	2.180	59,053,731
2022-11-09	2.260	2.280	2.200	2.220	2.220	71,784,100
2022-11-08	2.260	2.300	2.180	2.280	2.280	115,201,008
2022-11-07	2.200	2.360	2.200	2.260	2.260	139,316,112

← NewerPage 16 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.