TPV Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.730 | 2.800 | 2.670 | 2.680 | 2.680 | 97,721,300 |
| 2025-01-22 | 2.720 | 2.730 | 2.680 | 2.700 | 2.700 | 61,304,900 |
| 2025-01-21 | 2.790 | 2.810 | 2.690 | 2.740 | 2.740 | 79,951,208 |
| 2025-01-20 | 2.760 | 2.790 | 2.710 | 2.760 | 2.760 | 96,602,300 |
| 2025-01-17 | 2.730 | 2.740 | 2.690 | 2.720 | 2.720 | 85,894,602 |
| 2025-01-16 | 2.760 | 2.770 | 2.710 | 2.740 | 2.740 | 105,365,474 |
| 2025-01-15 | 2.750 | 2.770 | 2.680 | 2.720 | 2.720 | 106,654,600 |
| 2025-01-14 | 2.590 | 2.750 | 2.590 | 2.750 | 2.750 | 154,672,723 |
| 2025-01-13 | 2.570 | 2.640 | 2.540 | 2.580 | 2.580 | 88,454,100 |
| 2025-01-10 | 2.720 | 2.760 | 2.620 | 2.630 | 2.630 | 167,923,500 |
| 2025-01-09 | 2.610 | 2.830 | 2.600 | 2.770 | 2.770 | 242,746,774 |
| 2025-01-08 | 2.630 | 2.670 | 2.530 | 2.630 | 2.630 | 119,978,690 |
| 2025-01-07 | 2.570 | 2.650 | 2.560 | 2.640 | 2.640 | 118,918,044 |
| 2025-01-06 | 2.560 | 2.600 | 2.500 | 2.550 | 2.550 | 99,597,490 |
| 2025-01-03 | 2.690 | 2.720 | 2.580 | 2.590 | 2.590 | 130,591,600 |
| 2025-01-02 | 2.780 | 2.800 | 2.650 | 2.700 | 2.700 | 136,273,352 |
| 2024-12-31 | 2.910 | 2.950 | 2.780 | 2.780 | 2.780 | 132,085,967 |
| 2024-12-30 | 2.950 | 2.980 | 2.870 | 2.910 | 2.910 | 112,341,373 |
| 2024-12-27 | 2.890 | 3.010 | 2.860 | 2.930 | 2.930 | 130,404,100 |
| 2024-12-26 | 2.880 | 2.940 | 2.870 | 2.890 | 2.890 | 103,882,800 |
| 2024-12-25 | 3.010 | 3.030 | 2.860 | 2.900 | 2.900 | 121,681,800 |
| 2024-12-24 | 2.990 | 3.030 | 2.910 | 2.990 | 2.990 | 159,377,242 |
| 2024-12-23 | 3.170 | 3.210 | 2.980 | 3.000 | 3.000 | 202,198,400 |
| 2024-12-20 | 3.160 | 3.220 | 3.130 | 3.160 | 3.160 | 134,993,963 |
| 2024-12-19 | 3.190 | 3.240 | 3.090 | 3.160 | 3.160 | 177,244,639 |
| 2024-12-18 | 3.210 | 3.280 | 3.140 | 3.220 | 3.220 | 201,734,212 |
| 2024-12-17 | 3.300 | 3.380 | 3.150 | 3.160 | 3.160 | 270,185,853 |
| 2024-12-16 | 3.570 | 3.610 | 3.370 | 3.400 | 3.400 | 353,332,533 |
| 2024-12-13 | 3.670 | 3.930 | 3.610 | 3.610 | 3.610 | 443,834,075 |
| 2024-12-12 | 3.750 | 3.910 | 3.580 | 3.670 | 3.670 | 576,694,175 |
| 2024-12-11 | 3.300 | 3.660 | 3.290 | 3.660 | 3.660 | 394,806,846 |
| 2024-12-10 | 3.440 | 3.550 | 3.330 | 3.330 | 3.330 | 342,949,341 |
| 2024-12-09 | 3.240 | 3.580 | 3.200 | 3.430 | 3.430 | 451,882,739 |
| 2024-12-06 | 3.160 | 3.400 | 3.160 | 3.250 | 3.250 | 314,949,583 |
| 2024-12-05 | 3.020 | 3.240 | 3.000 | 3.200 | 3.200 | 301,014,602 |
| 2024-12-04 | 3.080 | 3.150 | 3.020 | 3.030 | 3.030 | 163,177,481 |
| 2024-12-03 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 169,353,037 |
| 2024-12-02 | 3.000 | 3.190 | 2.990 | 3.140 | 3.140 | 265,994,800 |
| 2024-11-29 | 2.930 | 3.070 | 2.900 | 3.010 | 3.010 | 214,107,455 |
| 2024-11-28 | 3.000 | 3.070 | 2.950 | 2.950 | 2.950 | 204,137,053 |
| 2024-11-27 | 3.090 | 3.090 | 2.900 | 3.020 | 3.020 | 329,811,652 |
| 2024-11-26 | 2.850 | 3.120 | 2.840 | 3.120 | 3.120 | 211,091,427 |
| 2024-11-25 | 2.790 | 2.870 | 2.710 | 2.840 | 2.840 | 160,913,044 |
| 2024-11-22 | 2.760 | 2.930 | 2.740 | 2.770 | 2.770 | 235,738,164 |
| 2024-11-21 | 2.810 | 2.820 | 2.740 | 2.770 | 2.770 | 112,348,235 |
| 2024-11-20 | 2.770 | 2.830 | 2.730 | 2.820 | 2.820 | 114,240,482 |
| 2024-11-19 | 2.740 | 2.790 | 2.680 | 2.780 | 2.780 | 121,043,422 |
| 2024-11-18 | 2.850 | 2.870 | 2.710 | 2.730 | 2.730 | 137,946,712 |
| 2024-11-15 | 2.820 | 2.920 | 2.800 | 2.820 | 2.820 | 134,611,268 |
| 2024-11-14 | 2.970 | 2.980 | 2.840 | 2.850 | 2.850 | 125,689,627 |
| 2024-11-13 | 3.010 | 3.050 | 2.900 | 2.970 | 2.970 | 165,629,892 |
| 2024-11-12 | 3.170 | 3.170 | 3.000 | 3.040 | 3.040 | 241,633,208 |
| 2024-11-11 | 3.150 | 3.240 | 3.100 | 3.180 | 3.180 | 254,639,407 |
| 2024-11-08 | 3.370 | 3.420 | 3.160 | 3.190 | 3.190 | 498,090,992 |
| 2024-11-07 | 2.820 | 3.160 | 2.750 | 3.160 | 3.160 | 351,242,727 |
| 2024-11-06 | 2.920 | 3.040 | 2.860 | 2.870 | 2.870 | 271,975,143 |
| 2024-11-05 | 2.800 | 3.030 | 2.760 | 2.940 | 2.940 | 371,160,243 |
| 2024-11-04 | 2.860 | 2.950 | 2.700 | 2.830 | 2.830 | 320,607,929 |
| 2024-11-01 | 2.850 | 3.140 | 2.850 | 2.950 | 2.950 | 513,804,166 |
| 2024-10-31 | 2.970 | 2.970 | 2.780 | 2.850 | 2.850 | 649,117,544 |
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.