TPV Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.480	2.490	2.380	2.390	2.390	64,976,820
2025-04-25	2.440	2.500	2.440	2.480	2.480	63,268,578
2025-04-24	2.480	2.490	2.440	2.450	2.450	52,946,900
2025-04-23	2.480	2.510	2.470	2.480	2.480	61,269,602
2025-04-22	2.470	2.490	2.450	2.470	2.470	52,517,176
2025-04-21	2.440	2.490	2.420	2.480	2.480	55,116,276
2025-04-18	2.400	2.450	2.390	2.440	2.440	49,713,800
2025-04-17	2.380	2.430	2.370	2.410	2.410	49,456,050
2025-04-16	2.430	2.450	2.360	2.400	2.400	69,955,804
2025-04-15	2.460	2.480	2.430	2.440	2.440	61,951,500
2025-04-14	2.460	2.550	2.450	2.470	2.470	109,644,847
2025-04-11	2.360	2.420	2.350	2.390	2.390	81,220,726
2025-04-10	2.390	2.470	2.370	2.390	2.390	103,294,419
2025-04-09	2.270	2.360	2.120	2.340	2.340	121,500,769
2025-04-08	2.320	2.410	2.240	2.300	2.300	134,854,877
2025-04-07	2.480	2.560	2.420	2.420	2.420	86,060,807
2025-04-03	2.690	2.730	2.660	2.690	2.690	54,376,478
2025-04-02	2.710	2.730	2.700	2.710	2.710	40,676,700
2025-04-01	2.720	2.750	2.710	2.710	2.710	59,031,431
2025-03-31	2.770	2.770	2.680	2.720	2.720	74,187,197
2025-03-28	2.800	2.820	2.760	2.760	2.760	60,728,621
2025-03-27	2.810	2.840	2.760	2.800	2.800	60,627,502
2025-03-26	2.800	2.840	2.790	2.820	2.820	53,570,635
2025-03-25	2.840	2.850	2.780	2.800	2.800	67,916,920
2025-03-24	2.890	2.910	2.770	2.830	2.830	109,840,240
2025-03-21	2.950	2.960	2.880	2.890	2.890	114,689,276
2025-03-20	2.990	3.020	2.950	2.950	2.950	104,310,109
2025-03-19	3.050	3.050	2.970	2.990	2.990	112,461,900
2025-03-18	3.060	3.080	3.020	3.050	3.050	127,311,689
2025-03-17	3.030	3.100	3.030	3.030	3.030	105,586,134
2025-03-14	2.990	3.030	2.950	3.020	3.020	119,489,548
2025-03-13	3.040	3.070	2.950	2.980	2.980	147,073,317
2025-03-12	3.080	3.140	3.050	3.060	3.060	175,437,091
2025-03-11	3.010	3.100	2.990	3.060	3.060	191,352,314
2025-03-10	3.100	3.160	3.010	3.040	3.040	343,984,112
2025-03-07	2.940	3.250	2.920	3.120	3.120	533,206,610
2025-03-06	2.900	2.990	2.900	2.950	2.950	135,941,252
2025-03-05	2.870	2.910	2.800	2.900	2.900	118,728,720
2025-03-04	2.810	2.880	2.800	2.870	2.870	83,247,300
2025-03-03	2.840	2.880	2.810	2.840	2.840	102,620,400
2025-02-28	2.950	2.980	2.850	2.860	2.860	131,608,400
2025-02-27	3.060	3.070	2.940	2.990	2.990	159,334,630
2025-02-26	3.070	3.090	3.010	3.040	3.040	158,449,907
2025-02-25	2.970	3.130	2.950	3.050	3.050	260,717,036
2025-02-24	3.000	3.080	2.940	3.030	3.030	240,949,636
2025-02-21	2.880	3.080	2.810	3.000	3.000	288,792,699
2025-02-20	2.830	2.890	2.820	2.880	2.880	129,627,374
2025-02-19	2.790	2.840	2.770	2.820	2.820	92,437,700
2025-02-18	2.910	2.940	2.760	2.780	2.780	138,268,600
2025-02-17	2.840	2.990	2.840	2.910	2.910	187,317,602
2025-02-14	2.830	2.850	2.790	2.820	2.820	87,158,402
2025-02-13	2.880	2.890	2.820	2.850	2.850	102,337,364
2025-02-12	2.840	2.900	2.820	2.890	2.890	106,366,528
2025-02-11	2.840	2.900	2.790	2.860	2.860	139,081,902
2025-02-10	2.820	2.860	2.800	2.860	2.860	118,211,452
2025-02-07	2.760	2.860	2.740	2.810	2.810	134,502,450
2025-02-06	2.680	2.770	2.640	2.770	2.770	128,900,257
2025-02-05	2.660	2.710	2.640	2.690	2.690	84,516,820
2025-01-27	2.710	2.720	2.630	2.630	2.630	84,967,861
2025-01-24	2.680	2.730	2.660	2.720	2.720	73,569,205

← NewerPage 7 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.