TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.810	2.820	2.770	2.800	2.800	28,840,200
2022-02-09	2.780	2.820	2.770	2.820	2.820	33,695,900
2022-02-08	2.770	2.800	2.740	2.790	2.790	34,020,700
2022-02-07	2.780	2.800	2.730	2.760	2.760	28,905,000
2022-01-28	2.640	2.750	2.630	2.720	2.720	40,193,800
2022-01-27	2.690	2.700	2.610	2.630	2.630	31,958,600
2022-01-26	2.640	2.710	2.630	2.680	2.680	38,139,450
2022-01-25	2.760	2.780	2.630	2.640	2.640	51,766,094
2022-01-24	2.760	2.800	2.720	2.770	2.770	35,165,100
2022-01-21	2.790	2.830	2.750	2.780	2.780	34,042,900
2022-01-20	2.890	2.890	2.770	2.790	2.790	71,165,600
2022-01-19	2.900	2.920	2.870	2.910	2.910	39,031,300
2022-01-18	2.950	2.950	2.880	2.900	2.900	55,848,448
2022-01-17	2.910	2.970	2.910	2.950	2.950	47,068,972
2022-01-14	2.910	2.960	2.890	2.910	2.910	46,078,068
2022-01-13	3.070	3.070	2.930	2.930	2.930	72,443,955
2022-01-12	2.940	3.000	2.930	2.990	2.990	54,082,502
2022-01-11	2.930	3.020	2.920	2.940	2.940	67,178,800
2022-01-10	3.040	3.040	2.910	2.960	2.960	109,037,522
2022-01-07	2.970	3.200	2.960	3.070	3.070	157,044,616
2022-01-06	3.000	3.030	2.960	2.980	2.980	67,696,092
2022-01-05	3.080	3.130	2.990	3.000	3.000	103,547,441
2022-01-04	3.010	3.150	3.010	3.080	3.080	116,029,725
2021-12-31	2.960	3.030	2.930	3.010	3.010	88,825,600
2021-12-30	2.860	2.980	2.850	2.950	2.950	82,098,900
2021-12-29	2.890	2.930	2.860	2.860	2.860	65,406,884
2021-12-28	2.870	2.900	2.850	2.900	2.900	59,190,584
2021-12-27	2.900	2.920	2.860	2.890	2.890	53,023,702
2021-12-24	2.970	3.000	2.880	2.880	2.880	86,584,156
2021-12-23	3.000	3.010	2.950	2.960	2.960	108,700,294
2021-12-22	2.930	3.190	2.890	3.040	3.040	200,629,267
2021-12-21	2.870	2.950	2.860	2.920	2.920	104,828,644
2021-12-20	2.970	3.000	2.850	2.860	2.860	108,241,200
2021-12-17	3.050	3.060	2.930	2.950	2.950	123,541,345
2021-12-16	3.140	3.160	3.030	3.050	3.050	127,418,202
2021-12-15	3.180	3.230	3.060	3.120	3.120	195,935,471
2021-12-14	3.200	3.300	3.130	3.180	3.180	276,135,383
2021-12-13	3.040	3.270	2.970	3.220	3.220	392,411,391
2021-12-10	2.720	3.010	2.710	3.010	3.010	280,462,287
2021-12-09	2.720	2.760	2.690	2.740	2.740	66,156,763
2021-12-08	2.650	2.730	2.630	2.720	2.720	81,215,561
2021-12-07	2.650	2.670	2.600	2.660	2.660	55,258,376
2021-12-06	2.630	2.650	2.580	2.650	2.650	59,963,300
2021-12-03	2.640	2.640	2.600	2.620	2.620	49,306,984
2021-12-02	2.690	2.690	2.620	2.630	2.630	60,602,658
2021-12-01	2.640	2.700	2.640	2.690	2.690	60,314,585
2021-11-30	2.680	2.720	2.630	2.640	2.640	64,736,376
2021-11-29	2.630	2.700	2.620	2.660	2.660	65,148,276
2021-11-26	2.740	2.780	2.670	2.680	2.680	107,966,618
2021-11-25	2.850	2.870	2.760	2.770	2.770	112,350,327
2021-11-24	2.810	2.930	2.780	2.860	2.860	146,856,966
2021-11-23	2.810	2.870	2.770	2.810	2.810	134,134,684
2021-11-22	2.850	2.920	2.820	2.880	2.880	118,516,404
2021-11-19	2.850	2.910	2.820	2.840	2.840	142,341,092
2021-11-18	2.950	3.030	2.860	2.880	2.880	178,517,365
2021-11-17	3.000	3.000	2.800	2.950	2.950	207,142,079
2021-11-16	2.940	3.070	2.900	3.020	3.020	232,504,515
2021-11-15	3.110	3.300	2.990	3.000	3.000	395,148,038
2021-11-12	2.890	3.150	2.860	3.050	3.050	318,525,336
2021-11-11	2.850	3.000	2.760	2.900	2.900	331,789,970

← NewerPage 20 of 21 · 1,220 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.