TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.580	2.620	2.570	2.600	2.600	70,783,346
2026-01-20	2.600	2.630	2.580	2.590	2.590	73,023,100
2026-01-19	2.580	2.630	2.560	2.610	2.610	68,031,300
2026-01-16	2.650	2.670	2.580	2.590	2.590	87,106,050
2026-01-15	2.670	2.690	2.600	2.640	2.640	86,602,004
2026-01-14	2.680	2.740	2.640	2.690	2.690	126,556,099
2026-01-13	2.730	2.770	2.660	2.680	2.680	121,546,476
2026-01-12	2.640	2.750	2.630	2.740	2.740	158,543,287
2026-01-09	2.620	2.660	2.620	2.640	2.640	87,916,400
2026-01-08	2.600	2.640	2.580	2.630	2.630	69,469,000
2026-01-07	2.650	2.660	2.590	2.600	2.600	81,392,186
2026-01-06	2.570	2.670	2.560	2.650	2.650	135,455,220
2026-01-05	2.550	2.580	2.540	2.570	2.570	61,703,808
2025-12-31	2.570	2.570	2.520	2.540	2.540	73,859,323
2025-12-30	2.560	2.590	2.550	2.560	2.560	59,541,200
2025-12-29	2.610	2.610	2.570	2.570	2.570	60,957,200
2025-12-26	2.590	2.640	2.570	2.610	2.610	88,596,000
2025-12-25	2.600	2.610	2.570	2.600	2.600	51,074,002
2025-12-24	2.560	2.600	2.560	2.600	2.600	44,904,802
2025-12-23	2.590	2.600	2.560	2.570	2.570	56,047,700
2025-12-22	2.610	2.620	2.590	2.600	2.600	56,095,600
2025-12-19	2.560	2.610	2.550	2.610	2.610	56,470,400
2025-12-18	2.570	2.600	2.550	2.560	2.560	56,369,987
2025-12-17	2.550	2.590	2.520	2.590	2.590	73,714,287
2025-12-16	2.630	2.630	2.540	2.550	2.550	91,795,902
2025-12-15	2.620	2.670	2.590	2.630	2.630	73,259,682
2025-12-12	2.670	2.700	2.640	2.650	2.650	112,967,402
2025-12-11	2.840	2.850	2.680	2.680	2.680	187,371,226
2025-12-10	2.860	2.910	2.810	2.860	2.860	167,265,800
2025-12-09	2.840	2.920	2.810	2.890	2.890	233,025,100
2025-12-08	2.870	2.880	2.820	2.840	2.840	130,605,995
2025-12-05	2.780	2.870	2.750	2.860	2.860	177,067,800
2025-12-04	2.840	2.850	2.770	2.780	2.780	160,416,800
2025-12-03	2.860	2.890	2.800	2.850	2.850	236,616,802
2025-12-02	2.840	2.920	2.790	2.850	2.850	384,775,516
2025-12-01	2.630	2.890	2.620	2.890	2.890	405,018,636
2025-11-28	2.620	2.640	2.580	2.630	2.630	47,579,466
2025-11-27	2.650	2.670	2.610	2.610	2.610	54,796,764
2025-11-26	2.650	2.720	2.630	2.650	2.650	74,480,170
2025-11-25	2.600	2.690	2.570	2.650	2.650	93,757,913
2025-11-24	2.540	2.720	2.530	2.590	2.590	93,571,583
2025-11-21	2.630	2.650	2.540	2.540	2.540	88,860,000
2025-11-20	2.660	2.700	2.650	2.660	2.660	52,381,700
2025-11-19	2.710	2.730	2.630	2.660	2.660	76,554,600
2025-11-18	2.800	2.810	2.690	2.730	2.730	95,443,600
2025-11-17	2.730	2.820	2.730	2.800	2.800	117,349,334
2025-11-14	2.730	2.780	2.720	2.740	2.740	78,029,600
2025-11-13	2.700	2.760	2.690	2.740	2.740	86,069,610
2025-11-12	2.720	2.730	2.680	2.710	2.710	73,062,580
2025-11-11	2.730	2.740	2.710	2.730	2.730	74,473,800
2025-11-10	2.680	2.720	2.670	2.720	2.720	82,113,340
2025-11-07	2.680	2.690	2.650	2.680	2.680	59,348,700
2025-11-06	2.700	2.720	2.660	2.690	2.690	85,754,398
2025-11-05	2.600	2.730	2.590	2.710	2.710	166,846,565
2025-11-04	2.620	2.630	2.580	2.610	2.610	54,519,002
2025-11-03	2.600	2.630	2.580	2.620	2.620	59,272,900
2025-10-31	2.590	2.610	2.590	2.600	2.600	58,939,200
2025-10-30	2.630	2.640	2.590	2.600	2.600	81,941,303
2025-10-29	2.660	2.680	2.610	2.640	2.640	99,589,102
2025-10-28	2.700	2.770	2.680	2.690	2.690	137,378,400

← NewerPage 4 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.