TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.650	2.660	2.580	2.590	2.590	94,140,600
2026-04-23	2.730	2.770	2.640	2.670	2.670	114,631,800
2026-04-22	2.680	2.750	2.650	2.740	2.740	98,070,062
2026-04-21	2.750	2.760	2.660	2.690	2.690	109,182,900
2026-04-20	2.720	2.810	2.710	2.770	2.770	123,530,500
2026-04-17	2.730	2.740	2.700	2.720	2.720	80,801,502
2026-04-16	2.710	2.750	2.690	2.730	2.730	89,535,400
2026-04-15	2.750	2.780	2.700	2.700	2.700	122,517,100
2026-04-14	2.760	2.780	2.710	2.750	2.750	105,241,719
2026-04-13	2.770	2.770	2.710	2.740	2.740	100,854,513
2026-04-10	2.820	2.880	2.760	2.770	2.770	159,120,000
2026-04-09	2.840	2.860	2.780	2.810	2.810	322,155,866
2026-04-08	2.610	2.820	2.600	2.820	2.820	210,443,660
2026-04-07	2.530	2.570	2.530	2.560	2.560	49,253,600
2026-04-03	2.580	2.590	2.520	2.520	2.520	70,533,900
2026-04-02	2.640	2.680	2.550	2.560	2.560	113,670,200
2026-04-01	2.670	2.770	2.620	2.650	2.650	113,790,702
2026-03-31	2.670	2.690	2.590	2.600	2.600	79,599,672
2026-03-30	2.640	2.700	2.550	2.690	2.690	124,274,300
2026-03-27	2.630	2.710	2.620	2.680	2.680	75,928,076
2026-03-26	2.750	2.790	2.660	2.670	2.670	100,046,082
2026-03-25	2.710	2.760	2.690	2.750	2.750	99,797,204
2026-03-24	2.650	2.720	2.590	2.710	2.710	121,834,500
2026-03-23	2.620	2.700	2.550	2.580	2.580	148,933,760
2026-03-20	2.760	2.830	2.680	2.700	2.700	140,895,202
2026-03-19	2.750	2.790	2.710	2.750	2.750	111,003,602
2026-03-18	2.740	2.790	2.720	2.770	2.770	107,526,018
2026-03-17	2.840	2.850	2.730	2.740	2.740	129,904,808
2026-03-16	2.770	2.820	2.720	2.820	2.820	155,022,310
2026-03-13	2.760	2.810	2.750	2.760	2.760	128,042,448
2026-03-12	2.740	2.820	2.720	2.770	2.770	154,573,848
2026-03-11	2.730	2.800	2.720	2.750	2.750	144,687,595
2026-03-10	2.720	2.760	2.690	2.750	2.750	153,448,100
2026-03-09	2.700	2.730	2.660	2.710	2.710	186,972,600
2026-03-06	2.640	2.720	2.570	2.700	2.700	330,672,876
2026-03-05	2.550	2.730	2.550	2.730	2.730	197,059,801
2026-03-04	2.510	2.540	2.480	2.480	2.480	82,088,853
2026-03-03	2.650	2.680	2.520	2.530	2.530	128,235,600
2026-03-02	2.620	2.660	2.580	2.640	2.640	117,495,053
2026-02-27	2.630	2.660	2.620	2.650	2.650	54,710,892
2026-02-26	2.650	2.660	2.630	2.640	2.640	60,315,249
2026-02-25	2.620	2.670	2.610	2.640	2.640	82,418,092
2026-02-24	2.580	2.630	2.570	2.610	2.610	60,737,008
2026-02-13	2.570	2.600	2.550	2.550	2.550	48,565,072
2026-02-12	2.620	2.630	2.570	2.570	2.570	50,453,408
2026-02-11	2.650	2.650	2.610	2.610	2.610	59,759,732
2026-02-10	2.610	2.660	2.600	2.640	2.640	87,003,256
2026-02-09	2.560	2.610	2.550	2.600	2.600	77,248,445
2026-02-06	2.540	2.570	2.520	2.530	2.530	50,703,708
2026-02-05	2.560	2.580	2.540	2.550	2.550	46,219,577
2026-02-04	2.550	2.580	2.540	2.570	2.570	59,225,902
2026-02-03	2.500	2.570	2.500	2.560	2.560	74,102,270
2026-02-02	2.530	2.560	2.480	2.480	2.480	90,717,099
2026-01-30	2.590	2.610	2.540	2.550	2.550	101,115,919
2026-01-29	2.620	2.660	2.580	2.600	2.600	94,990,784
2026-01-28	2.660	2.660	2.600	2.630	2.630	77,180,076
2026-01-27	2.690	2.710	2.610	2.660	2.660	114,710,516
2026-01-26	2.730	2.740	2.670	2.700	2.700	101,615,114
2026-01-23	2.660	2.730	2.650	2.730	2.730	143,707,573
2026-01-22	2.600	2.670	2.600	2.660	2.660	118,922,483

← NewerPage 3 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.