TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.190	2.250	2.180	2.210	2.210	108,740,744
2022-11-03	2.300	2.400	2.200	2.210	2.210	229,592,089
2022-11-02	2.140	2.300	2.110	2.300	2.300	116,039,920
2022-11-01	2.060	2.100	2.030	2.090	2.090	77,395,060
2022-10-31	2.020	2.110	2.020	2.060	2.060	87,821,965
2022-10-28	2.120	2.250	2.080	2.100	2.100	156,623,450
2022-10-27	1.960	2.160	1.960	2.160	2.160	112,217,073
2022-10-26	1.940	1.990	1.910	1.960	1.960	58,551,600
2022-10-25	1.970	1.980	1.900	1.930	1.930	69,953,345
2022-10-24	2.010	2.090	1.960	2.010	2.010	143,366,177
2022-10-21	2.300	2.400	2.130	2.150	2.150	254,910,690
2022-10-20	2.030	2.260	2.000	2.260	2.260	139,461,501
2022-10-19	1.980	2.090	1.960	2.050	2.050	67,493,004
2022-10-18	1.990	1.990	1.940	1.980	1.980	36,597,785
2022-10-17	1.890	2.040	1.890	1.990	1.990	54,952,500
2022-10-14	1.870	1.950	1.860	1.900	1.900	35,897,336
2022-10-13	1.830	1.890	1.800	1.880	1.880	39,877,214
2022-10-12	1.760	1.840	1.740	1.840	1.840	39,962,954
2022-10-11	1.760	1.770	1.720	1.750	1.750	18,746,190
2022-10-10	1.800	1.810	1.740	1.750	1.750	25,514,700
2022-09-30	1.810	1.830	1.790	1.800	1.800	17,998,420
2022-09-29	1.870	1.880	1.800	1.810	1.810	26,705,006
2022-09-28	1.910	1.910	1.840	1.850	1.850	28,130,312
2022-09-27	1.800	1.910	1.790	1.900	1.900	50,338,452
2022-09-26	1.920	1.920	1.780	1.800	1.800	82,870,017
2022-09-23	2.010	2.010	1.970	1.980	1.980	17,842,500
2022-09-22	2.020	2.040	2.000	2.010	2.010	17,105,294
2022-09-21	2.020	2.040	1.980	2.040	2.040	20,166,600
2022-09-20	2.000	2.030	1.990	2.030	2.030	18,095,300
2022-09-19	2.010	2.030	1.960	1.990	1.990	22,575,668
2022-09-16	2.060	2.060	2.010	2.010	2.010	29,514,400
2022-09-15	2.120	2.130	2.040	2.060	2.060	34,966,600
2022-09-14	2.120	2.120	2.080	2.120	2.120	21,245,422
2022-09-13	2.140	2.150	2.130	2.130	2.130	15,749,100
2022-09-09	2.130	2.150	2.110	2.140	2.140	18,887,618
2022-09-08	2.160	2.160	2.120	2.130	2.130	19,348,200
2022-09-07	2.160	2.160	2.140	2.160	2.160	19,375,700
2022-09-06	2.150	2.170	2.130	2.170	2.170	23,861,524
2022-09-05	2.130	2.150	2.120	2.150	2.150	19,979,700
2022-09-02	2.110	2.150	2.110	2.140	2.140	24,835,844
2022-09-01	2.160	2.170	2.110	2.110	2.110	35,029,946
2022-08-31	2.200	2.200	2.140	2.160	2.160	40,538,300
2022-08-30	2.220	2.230	2.180	2.200	2.200	36,013,569
2022-08-29	2.210	2.240	2.190	2.230	2.230	25,534,100
2022-08-26	2.280	2.290	2.220	2.240	2.240	27,835,024
2022-08-25	2.310	2.320	2.250	2.270	2.270	32,858,024
2022-08-24	2.390	2.390	2.300	2.300	2.300	48,675,800
2022-08-23	2.350	2.420	2.350	2.400	2.400	35,451,147
2022-08-22	2.380	2.410	2.350	2.360	2.360	35,435,712
2022-08-19	2.430	2.460	2.380	2.400	2.400	48,009,304
2022-08-18	2.360	2.440	2.350	2.430	2.430	65,372,114
2022-08-17	2.360	2.390	2.330	2.380	2.380	48,649,382
2022-08-16	2.360	2.410	2.320	2.390	2.390	96,274,632
2022-08-15	2.400	2.560	2.350	2.440	2.440	151,047,732
2022-08-12	2.340	2.380	2.320	2.330	2.330	61,802,602
2022-08-11	2.280	2.340	2.270	2.320	2.320	56,199,954
2022-08-10	2.260	2.300	2.250	2.270	2.270	35,366,994
2022-08-09	2.250	2.270	2.210	2.250	2.250	27,710,604
2022-08-08	2.230	2.250	2.210	2.250	2.250	27,366,920
2022-08-05	2.160	2.220	2.150	2.220	2.220	36,351,300

← NewerPage 17 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.