TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.130	2.200	2.120	2.190	2.190	62,710,599
2026-07-22	2.210	2.230	2.130	2.140	2.140	79,415,651
2026-07-21	2.160	2.220	2.140	2.210	2.210	77,987,491
2026-07-20	2.210	2.230	2.150	2.160	2.160	73,214,818
2026-07-17	2.230	2.260	2.200	2.200	2.200	60,493,367
2026-07-16	2.260	2.270	2.230	2.250	2.250	55,860,900
2026-07-15	2.240	2.280	2.220	2.260	2.260	58,921,387
2026-07-14	2.210	2.270	2.200	2.240	2.240	60,152,020
2026-07-13	2.310	2.330	2.200	2.220	2.220	98,756,756
2026-07-10	2.320	2.370	2.290	2.330	2.330	82,796,840
2026-07-09	2.320	2.370	2.290	2.320	2.320	77,586,298
2026-07-08	2.330	2.370	2.250	2.340	2.340	93,081,230
2026-07-07	2.410	2.410	2.300	2.350	2.350	110,276,879
2026-07-06	2.500	2.510	2.410	2.420	2.420	127,769,107
2026-07-03	2.550	2.580	2.490	2.510	2.510	185,956,565
2026-07-02	2.620	2.670	2.530	2.570	2.570	217,524,938
2026-07-01	2.710	2.730	2.640	2.660	2.660	191,575,046
2026-06-30	2.540	2.740	2.530	2.730	2.730	278,526,754
2026-06-29	2.650	2.680	2.520	2.530	2.530	201,759,483
2026-06-26	2.650	2.770	2.590	2.670	2.670	182,861,900
2026-06-25	2.710	2.800	2.640	2.690	2.690	177,040,727
2026-06-24	2.750	2.750	2.640	2.690	2.690	162,683,270
2026-06-23	2.750	2.920	2.710	2.760	2.760	186,572,440
2026-06-22	2.760	2.810	2.680	2.770	2.770	202,624,529
2026-06-18	2.930	2.980	2.740	2.750	2.750	241,278,100
2026-06-17	2.840	3.050	2.830	2.950	2.950	338,053,820
2026-06-16	2.660	2.920	2.640	2.870	2.870	339,069,945
2026-06-15	2.570	2.810	2.560	2.700	2.700	403,240,737
2026-06-12	2.630	2.680	2.470	2.550	2.550	230,755,479
2026-06-11	2.750	2.760	2.530	2.570	2.570	314,378,500
2026-06-10	2.970	2.980	2.720	2.810	2.810	344,064,250
2026-06-09	2.970	3.090	2.840	2.990	2.990	323,359,100
2026-06-08	2.920	3.070	2.880	2.900	2.900	306,099,500
2026-06-05	2.890	3.110	2.810	3.000	3.000	374,081,890
2026-06-04	2.880	3.000	2.850	2.900	2.900	204,870,700
2026-06-03	2.980	3.070	2.890	2.920	2.920	237,202,800
2026-06-02	2.910	3.010	2.900	2.980	2.980	427,335,051
2026-06-01	2.740	3.010	2.720	3.010	3.010	359,063,616
2026-05-29	2.960	3.000	2.700	2.740	2.740	252,505,412
2026-05-28	2.930	3.020	2.880	2.950	2.950	201,411,839
2026-05-27	3.000	3.110	2.900	2.950	2.950	300,159,502
2026-05-26	2.910	3.040	2.860	3.000	3.000	278,133,000
2026-05-25	2.900	2.960	2.860	2.930	2.930	155,990,200
2026-05-22	2.860	2.910	2.770	2.880	2.880	168,723,720
2026-05-21	2.940	3.100	2.830	2.840	2.840	291,611,129
2026-05-20	2.840	2.890	2.780	2.880	2.880	137,871,844
2026-05-19	2.860	2.910	2.810	2.870	2.870	112,714,300
2026-05-18	2.710	2.890	2.670	2.850	2.850	183,955,315
2026-05-15	2.790	2.830	2.700	2.730	2.730	136,664,968
2026-05-14	2.880	2.890	2.780	2.800	2.800	113,305,739
2026-05-13	2.850	2.880	2.830	2.870	2.870	104,238,558
2026-05-12	2.830	2.940	2.790	2.870	2.870	159,229,882
2026-05-11	2.930	2.950	2.830	2.850	2.850	152,377,139
2026-05-08	2.890	2.960	2.880	2.930	2.930	282,804,202
2026-05-07	2.750	3.010	2.740	2.900	2.900	388,226,192
2026-05-06	2.680	2.760	2.680	2.740	2.740	129,826,670
2026-04-30	2.660	2.680	2.620	2.650	2.650	70,520,068
2026-04-29	2.630	2.680	2.590	2.660	2.660	68,534,176
2026-04-28	2.670	2.700	2.620	2.650	2.650	103,699,725
2026-04-27	2.590	2.700	2.580	2.690	2.690	113,992,213

← NewerPage 2 of 5 · 242 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.