TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.130	2.170	2.110	2.150	2.150	23,995,420
2022-08-03	2.170	2.200	2.120	2.120	2.120	28,452,000
2022-08-02	2.230	2.240	2.110	2.170	2.170	41,924,700
2022-08-01	2.240	2.250	2.220	2.250	2.250	20,504,530
2022-07-29	2.240	2.270	2.230	2.240	2.240	20,264,802
2022-07-28	2.200	2.260	2.200	2.250	2.250	36,678,835
2022-07-27	2.210	2.230	2.190	2.200	2.200	15,479,455
2022-07-26	2.180	2.210	2.140	2.200	2.200	21,094,058
2022-07-25	2.200	2.220	2.160	2.170	2.170	21,562,700
2022-07-22	2.210	2.230	2.180	2.190	2.190	20,937,380
2022-07-21	2.230	2.230	2.190	2.200	2.200	20,153,853
2022-07-20	2.230	2.250	2.210	2.230	2.230	18,606,300
2022-07-19	2.210	2.240	2.190	2.240	2.240	33,842,692
2022-07-18	2.070	2.240	2.070	2.210	2.210	52,230,302
2022-07-15	2.120	2.140	2.080	2.080	2.080	37,057,222
2022-07-14	2.190	2.200	2.150	2.160	2.160	19,096,368
2022-07-13	2.180	2.190	2.160	2.190	2.190	20,342,502
2022-07-12	2.230	2.230	2.180	2.190	2.190	24,315,000
2022-07-11	2.250	2.250	2.210	2.220	2.220	22,202,222
2022-07-08	2.250	2.260	2.230	2.250	2.250	17,722,400
2022-07-07	2.230	2.250	2.220	2.240	2.240	18,496,871
2022-07-06	2.220	2.250	2.220	2.230	2.230	23,043,199
2022-07-05	2.250	2.280	2.220	2.230	2.230	25,902,900
2022-07-04	2.260	2.270	2.220	2.250	2.250	29,834,700
2022-07-01	2.270	2.330	2.260	2.280	2.280	32,784,490
2022-06-30	2.260	2.280	2.260	2.270	2.270	25,529,200
2022-06-29	2.320	2.330	2.260	2.270	2.270	34,351,008
2022-06-28	2.300	2.320	2.260	2.310	2.310	38,612,404
2022-06-27	2.300	2.330	2.270	2.290	2.290	39,071,116
2022-06-24	2.250	2.340	2.250	2.290	2.290	67,543,755
2022-06-23	2.200	2.230	2.180	2.230	2.230	30,167,352
2022-06-22	2.220	2.230	2.180	2.180	2.180	22,497,704
2022-06-21	2.220	2.240	2.190	2.220	2.220	28,785,035
2022-06-20	2.210	2.240	2.200	2.220	2.220	22,107,304
2022-06-17	2.190	2.240	2.190	2.210	2.210	28,773,200
2022-06-16	2.240	2.260	2.200	2.210	2.210	42,899,800
2022-06-15	2.170	2.330	2.160	2.240	2.240	70,291,200
2022-06-14	2.160	2.180	2.100	2.170	2.170	28,180,500
2022-06-13	2.180	2.210	2.160	2.170	2.170	23,125,055
2022-06-10	2.170	2.200	2.140	2.190	2.190	23,935,355
2022-06-09	2.240	2.240	2.160	2.170	2.170	24,994,655
2022-06-08	2.230	2.250	2.180	2.240	2.240	25,419,200
2022-06-07	2.270	2.280	2.230	2.240	2.240	25,249,900
2022-06-06	2.270	2.280	2.250	2.280	2.280	25,522,902
2022-06-02	2.250	2.290	2.250	2.280	2.280	21,582,400
2022-06-01	2.280	2.290	2.240	2.280	2.280	34,923,884
2022-05-31	2.170	2.300	2.160	2.250	2.250	50,495,602
2022-05-30	2.180	2.200	2.170	2.190	2.190	17,897,740
2022-05-27	2.210	2.210	2.150	2.160	2.160	18,495,800
2022-05-26	2.200	2.200	2.150	2.180	2.180	16,571,300
2022-05-25	2.140	2.200	2.130	2.180	2.180	19,711,699
2022-05-24	2.250	2.250	2.140	2.140	2.140	32,687,300
2022-05-23	2.190	2.240	2.180	2.230	2.230	21,048,667
2022-05-20	2.170	2.210	2.160	2.180	2.180	20,198,900
2022-05-19	2.130	2.170	2.120	2.170	2.170	21,035,356
2022-05-18	2.090	2.170	2.080	2.160	2.160	40,157,335
2022-05-17	2.060	2.090	2.050	2.090	2.090	19,551,399
2022-05-16	2.090	2.100	2.070	2.070	2.070	17,373,793
2022-05-13	2.080	2.090	2.050	2.070	2.070	16,459,117
2022-05-12	2.070	2.090	2.060	2.090	2.090	17,653,202

← NewerPage 18 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.