TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.450	2.460	2.430	2.440	2.440	62,965,200
2025-07-24	2.400	2.450	2.400	2.440	2.440	86,860,235
2025-07-23	2.430	2.480	2.400	2.400	2.400	103,295,726
2025-07-22	2.420	2.440	2.400	2.430	2.430	76,194,580
2025-07-21	2.410	2.440	2.400	2.420	2.420	91,236,902
2025-07-18	2.430	2.470	2.390	2.400	2.400	161,130,602
2025-07-17	2.300	2.530	2.300	2.450	2.450	302,328,919
2025-07-16	2.290	2.320	2.290	2.300	2.300	57,163,400
2025-07-15	2.360	2.360	2.280	2.300	2.300	113,367,705
2025-07-14	2.410	2.410	2.330	2.350	2.350	118,744,735
2025-07-11	2.440	2.460	2.410	2.450	2.450	89,335,100
2025-07-10	2.430	2.460	2.420	2.450	2.450	83,782,320
2025-07-09	2.440	2.450	2.420	2.430	2.430	52,968,600
2025-07-08	2.390	2.440	2.380	2.440	2.440	72,582,882
2025-07-07	2.400	2.410	2.380	2.400	2.400	36,836,300
2025-07-04	2.440	2.440	2.400	2.400	2.400	63,992,000
2025-07-03	2.390	2.450	2.390	2.430	2.430	86,951,453
2025-07-02	2.420	2.430	2.380	2.390	2.390	62,024,300
2025-07-01	2.430	2.450	2.400	2.420	2.420	57,076,116
2025-06-30	2.430	2.460	2.420	2.430	2.430	60,819,600
2025-06-27	2.410	2.440	2.400	2.410	2.410	51,977,386
2025-06-26	2.420	2.440	2.400	2.400	2.400	64,117,866
2025-06-25	2.400	2.420	2.370	2.420	2.420	75,554,251
2025-06-24	2.350	2.410	2.350	2.400	2.400	85,906,293
2025-06-23	2.310	2.370	2.300	2.350	2.350	54,150,600
2025-06-20	2.330	2.380	2.320	2.330	2.330	55,025,100
2025-06-19	2.360	2.410	2.320	2.330	2.330	59,574,700
2025-06-18	2.330	2.390	2.310	2.370	2.370	67,200,378
2025-06-17	2.330	2.350	2.310	2.340	2.340	38,698,908
2025-06-16	2.310	2.330	2.300	2.320	2.320	39,406,909
2025-06-13	2.360	2.370	2.310	2.320	2.320	67,394,400
2025-06-12	2.370	2.410	2.350	2.360	2.360	60,315,400
2025-06-11	2.340	2.430	2.340	2.370	2.370	100,027,226
2025-06-10	2.380	2.380	2.310	2.340	2.340	55,989,600
2025-06-09	2.360	2.390	2.350	2.380	2.380	44,078,013
2025-06-06	2.380	2.380	2.340	2.360	2.360	37,749,403
2025-06-05	2.360	2.400	2.340	2.370	2.370	52,116,103
2025-06-04	2.330	2.370	2.320	2.360	2.360	46,949,300
2025-06-03	2.320	2.350	2.310	2.330	2.330	33,727,600
2025-05-30	2.400	2.410	2.330	2.330	2.330	61,237,400
2025-05-29	2.340	2.410	2.340	2.400	2.400	64,790,824
2025-05-28	2.360	2.390	2.330	2.340	2.340	41,646,380
2025-05-27	2.380	2.390	2.340	2.370	2.370	43,839,900
2025-05-26	2.370	2.400	2.360	2.380	2.380	42,787,700
2025-05-23	2.400	2.410	2.360	2.360	2.360	75,360,700
2025-05-22	2.440	2.490	2.420	2.420	2.420	56,279,427
2025-05-21	2.500	2.500	2.440	2.450	2.450	60,526,402
2025-05-20	2.460	2.510	2.440	2.500	2.500	72,382,279
2025-05-19	2.430	2.480	2.410	2.460	2.460	56,003,300
2025-05-16	2.430	2.450	2.430	2.430	2.430	37,995,993
2025-05-15	2.500	2.500	2.430	2.440	2.440	52,014,880
2025-05-14	2.480	2.510	2.460	2.500	2.500	62,475,200
2025-05-13	2.520	2.540	2.470	2.480	2.480	64,505,102
2025-05-12	2.460	2.500	2.450	2.490	2.490	70,479,300
2025-05-09	2.490	2.570	2.430	2.440	2.440	90,853,000
2025-05-08	2.450	2.490	2.440	2.470	2.470	77,471,220
2025-05-07	2.470	2.490	2.420	2.450	2.450	79,264,700
2025-05-06	2.320	2.450	2.320	2.440	2.440	110,478,000
2025-04-30	2.310	2.340	2.300	2.310	2.310	63,931,320
2025-04-29	2.260	2.330	2.220	2.300	2.300	117,816,918

← NewerPage 6 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.