TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.070	2.090	2.060	2.090	2.090	17,653,202
2022-05-11	2.080	2.120	2.070	2.090	2.090	28,609,600
2022-05-10	2.060	2.090	2.040	2.080	2.080	22,625,010
2022-05-09	2.050	2.090	2.030	2.070	2.070	16,440,600
2022-05-06	2.050	2.070	2.020	2.050	2.050	19,492,834
2022-05-05	2.060	2.100	2.040	2.080	2.080	20,067,758
2022-04-29	2.000	2.090	1.990	2.070	2.070	29,595,200
2022-04-28	2.020	2.040	1.980	1.990	1.990	18,732,500
2022-04-27	1.950	2.050	1.900	2.040	2.040	36,435,222
2022-04-26	2.000	2.060	1.990	2.000	2.000	36,331,100
2022-04-25	2.190	2.190	1.980	1.990	1.990	52,674,186
2022-04-22	2.220	2.240	2.170	2.200	2.200	21,723,093
2022-04-21	2.330	2.340	2.220	2.230	2.230	36,651,700
2022-04-20	2.360	2.380	2.330	2.330	2.330	18,072,200
2022-04-19	2.380	2.380	2.350	2.360	2.360	15,858,281
2022-04-18	2.430	2.440	2.360	2.380	2.380	21,749,388
2022-04-15	2.410	2.430	2.390	2.430	2.430	22,953,702
2022-04-14	2.340	2.440	2.340	2.410	2.410	29,351,592
2022-04-13	2.380	2.380	2.330	2.340	2.340	14,880,868
2022-04-12	2.340	2.380	2.320	2.380	2.380	18,461,500
2022-04-11	2.410	2.410	2.330	2.340	2.340	26,237,863
2022-04-08	2.420	2.440	2.380	2.410	2.410	21,217,200
2022-04-07	2.470	2.480	2.410	2.420	2.420	22,955,200
2022-04-06	2.430	2.480	2.430	2.470	2.470	18,738,320
2022-04-01	2.420	2.440	2.400	2.440	2.440	17,847,563
2022-03-31	2.450	2.460	2.430	2.430	2.430	18,718,000
2022-03-30	2.440	2.460	2.430	2.440	2.440	16,214,099
2022-03-29	2.460	2.470	2.420	2.430	2.430	15,401,200
2022-03-28	2.450	2.490	2.400	2.460	2.460	20,821,280
2022-03-25	2.470	2.490	2.440	2.450	2.450	17,235,602
2022-03-24	2.490	2.500	2.460	2.470	2.470	21,716,628
2022-03-23	2.510	2.530	2.500	2.500	2.500	17,754,763
2022-03-22	2.520	2.540	2.490	2.510	2.510	29,282,409
2022-03-21	2.510	2.560	2.500	2.520	2.520	28,081,000
2022-03-18	2.440	2.500	2.410	2.500	2.500	33,326,742
2022-03-17	2.430	2.480	2.420	2.430	2.430	31,108,296
2022-03-16	2.410	2.440	2.300	2.420	2.420	42,592,200
2022-03-15	2.470	2.480	2.380	2.380	2.380	44,181,072
2022-03-14	2.500	2.520	2.470	2.470	2.470	21,262,360
2022-03-11	2.480	2.540	2.440	2.530	2.530	31,311,150
2022-03-10	2.540	2.580	2.520	2.520	2.520	25,358,600
2022-03-09	2.540	2.570	2.380	2.510	2.510	50,486,400
2022-03-08	2.610	2.620	2.520	2.550	2.550	43,094,318
2022-03-07	2.650	2.650	2.610	2.620	2.620	32,376,498
2022-03-04	2.680	2.680	2.640	2.640	2.640	27,576,100
2022-03-03	2.700	2.710	2.670	2.690	2.690	27,146,886
2022-03-02	2.680	2.710	2.670	2.700	2.700	23,461,180
2022-03-01	2.670	2.700	2.660	2.680	2.680	23,296,762
2022-02-28	2.660	2.680	2.620	2.670	2.670	27,255,564
2022-02-25	2.670	2.710	2.650	2.670	2.670	34,700,502
2022-02-24	2.740	2.750	2.630	2.670	2.670	64,717,300
2022-02-23	2.730	2.760	2.720	2.750	2.750	35,581,974
2022-02-22	2.770	2.770	2.710	2.740	2.740	38,825,674
2022-02-21	2.760	2.790	2.740	2.790	2.790	36,877,084
2022-02-18	2.750	2.770	2.720	2.760	2.760	32,402,202
2022-02-17	2.740	2.830	2.720	2.770	2.770	54,338,150
2022-02-16	2.680	2.790	2.660	2.750	2.750	59,404,854
2022-02-15	2.670	2.730	2.650	2.670	2.670	48,060,686
2022-02-14	2.710	2.730	2.650	2.660	2.660	55,017,286
2022-02-11	2.790	2.790	2.720	2.720	2.720	40,347,404

← NewerPage 19 of 21 · 1,213 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.