TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.690	2.690	2.640	2.650	2.650	56,827,100
2025-10-24	2.680	2.700	2.650	2.660	2.660	55,517,202
2025-10-23	2.660	2.680	2.630	2.670	2.670	53,493,802
2025-10-22	2.660	2.680	2.640	2.660	2.660	65,740,126
2025-10-21	2.580	2.710	2.560	2.660	2.660	128,195,573
2025-10-20	2.550	2.580	2.550	2.560	2.560	51,878,100
2025-10-17	2.610	2.620	2.530	2.540	2.540	79,490,712
2025-10-16	2.650	2.650	2.590	2.610	2.610	67,271,843
2025-10-15	2.630	2.660	2.600	2.650	2.650	65,846,100
2025-10-14	2.690	2.730	2.610	2.620	2.620	117,793,802
2025-10-13	2.620	2.680	2.550	2.680	2.680	107,880,141
2025-10-10	2.770	2.800	2.730	2.730	2.730	99,271,174
2025-10-09	2.770	2.820	2.770	2.790	2.790	126,442,102
2025-09-30	2.760	2.800	2.740	2.760	2.760	100,070,803
2025-09-29	2.740	2.780	2.670	2.760	2.760	124,301,974
2025-09-26	2.830	2.840	2.750	2.760	2.760	144,715,300
2025-09-25	2.910	2.950	2.830	2.850	2.850	182,147,685
2025-09-24	2.960	2.990	2.850	2.930	2.930	218,072,332
2025-09-23	3.140	3.180	2.880	2.950	2.950	420,615,013
2025-09-22	2.800	3.070	2.750	3.070	3.070	506,345,054
2025-09-19	2.930	2.960	2.770	2.790	2.790	198,544,216
2025-09-18	2.930	3.040	2.860	2.900	2.900	262,414,792
2025-09-17	2.920	3.000	2.880	2.930	2.930	232,789,258
2025-09-16	2.960	2.990	2.860	2.910	2.910	385,962,883
2025-09-15	2.720	2.960	2.710	2.960	2.960	291,171,049
2025-09-12	2.630	2.760	2.620	2.690	2.690	185,735,206
2025-09-11	2.550	2.640	2.520	2.630	2.630	124,400,697
2025-09-10	2.550	2.590	2.540	2.550	2.550	66,176,988
2025-09-09	2.600	2.610	2.550	2.560	2.560	83,481,451
2025-09-08	2.630	2.660	2.580	2.620	2.620	98,300,600
2025-09-05	2.600	2.640	2.560	2.640	2.640	111,361,000
2025-09-04	2.590	2.720	2.550	2.580	2.580	149,060,887
2025-09-03	2.660	2.710	2.580	2.590	2.590	154,089,478
2025-09-02	2.730	2.760	2.630	2.650	2.650	174,401,742
2025-09-01	2.640	2.850	2.600	2.720	2.720	281,438,770
2025-08-29	2.650	2.650	2.600	2.620	2.620	98,735,211
2025-08-28	2.600	2.660	2.560	2.650	2.650	126,815,040
2025-08-27	2.690	2.740	2.600	2.600	2.600	134,812,440
2025-08-26	2.640	2.720	2.610	2.680	2.680	146,248,280
2025-08-25	2.660	2.670	2.610	2.640	2.640	119,850,002
2025-08-22	2.640	2.670	2.610	2.640	2.640	105,203,622
2025-08-21	2.660	2.720	2.610	2.650	2.650	148,698,950
2025-08-20	2.580	2.660	2.560	2.660	2.660	178,831,724
2025-08-19	2.560	2.610	2.520	2.580	2.580	159,051,139
2025-08-18	2.460	2.610	2.460	2.560	2.560	236,365,208
2025-08-15	2.370	2.440	2.370	2.440	2.440	91,200,833
2025-08-14	2.440	2.450	2.380	2.380	2.380	87,566,900
2025-08-13	2.440	2.450	2.420	2.440	2.440	57,201,800
2025-08-12	2.450	2.460	2.430	2.440	2.440	49,329,000
2025-08-11	2.420	2.460	2.420	2.450	2.450	73,876,500
2025-08-08	2.460	2.460	2.410	2.420	2.420	68,781,300
2025-08-07	2.440	2.470	2.420	2.460	2.460	113,467,464
2025-08-06	2.410	2.440	2.390	2.430	2.430	75,793,089
2025-08-05	2.400	2.440	2.400	2.410	2.410	56,537,590
2025-08-04	2.380	2.410	2.370	2.400	2.400	45,341,882
2025-08-01	2.380	2.410	2.370	2.400	2.400	48,258,002
2025-07-31	2.440	2.460	2.370	2.380	2.380	96,579,604
2025-07-30	2.440	2.460	2.410	2.430	2.430	68,741,196
2025-07-29	2.430	2.450	2.400	2.440	2.440	71,959,799
2025-07-28	2.450	2.450	2.420	2.430	2.430	56,578,000

← NewerPage 5 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.