TPV Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.420 | 2.700 | 2.410 | 2.700 | 2.700 | 187,322,655 |
| 2024-10-29 | 2.500 | 2.520 | 2.430 | 2.450 | 2.450 | 124,312,750 |
| 2024-10-28 | 2.410 | 2.510 | 2.400 | 2.500 | 2.500 | 128,605,266 |
| 2024-10-25 | 2.360 | 2.430 | 2.350 | 2.400 | 2.400 | 109,276,700 |
| 2024-10-24 | 2.330 | 2.360 | 2.300 | 2.350 | 2.350 | 71,241,600 |
| 2024-10-23 | 2.340 | 2.360 | 2.300 | 2.340 | 2.340 | 98,293,000 |
| 2024-10-22 | 2.300 | 2.350 | 2.280 | 2.340 | 2.340 | 87,456,100 |
| 2024-10-21 | 2.300 | 2.350 | 2.270 | 2.300 | 2.300 | 105,810,943 |
| 2024-10-18 | 2.160 | 2.320 | 2.160 | 2.270 | 2.270 | 139,868,506 |
| 2024-10-17 | 2.200 | 2.220 | 2.160 | 2.160 | 2.160 | 64,263,200 |
| 2024-10-16 | 2.170 | 2.230 | 2.160 | 2.190 | 2.190 | 59,071,200 |
| 2024-10-15 | 2.230 | 2.280 | 2.190 | 2.200 | 2.200 | 69,604,312 |
| 2024-10-14 | 2.190 | 2.260 | 2.150 | 2.250 | 2.250 | 89,512,310 |
| 2024-10-11 | 2.270 | 2.280 | 2.150 | 2.190 | 2.190 | 86,962,503 |
| 2024-10-10 | 2.280 | 2.350 | 2.240 | 2.280 | 2.280 | 113,496,295 |
| 2024-10-09 | 2.460 | 2.460 | 2.260 | 2.260 | 2.260 | 147,595,344 |
| 2024-10-08 | 2.610 | 2.610 | 2.370 | 2.500 | 2.500 | 208,505,231 |
| 2024-09-30 | 2.260 | 2.380 | 2.220 | 2.370 | 2.370 | 163,022,016 |
| 2024-09-27 | 2.110 | 2.180 | 2.100 | 2.170 | 2.170 | 101,063,040 |
| 2024-09-26 | 2.000 | 2.080 | 1.990 | 2.080 | 2.080 | 95,546,274 |
| 2024-09-25 | 2.000 | 2.060 | 1.990 | 2.000 | 2.000 | 89,407,072 |
| 2024-09-24 | 1.950 | 1.990 | 1.920 | 1.990 | 1.990 | 85,332,200 |
| 2024-09-23 | 1.920 | 1.960 | 1.910 | 1.940 | 1.940 | 68,121,228 |
| 2024-09-20 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 46,105,050 |
| 2024-09-19 | 1.870 | 1.920 | 1.850 | 1.910 | 1.910 | 63,518,576 |
| 2024-09-18 | 1.890 | 1.900 | 1.840 | 1.860 | 1.860 | 45,488,010 |
| 2024-09-13 | 1.920 | 1.920 | 1.880 | 1.890 | 1.890 | 60,510,300 |
| 2024-09-12 | 1.910 | 1.960 | 1.910 | 1.920 | 1.920 | 68,030,808 |
| 2024-09-11 | 1.950 | 1.960 | 1.890 | 1.910 | 1.910 | 82,608,848 |
| 2024-09-10 | 1.940 | 1.990 | 1.900 | 1.970 | 1.970 | 73,675,564 |
| 2024-09-09 | 1.920 | 1.950 | 1.900 | 1.930 | 1.930 | 51,604,024 |
| 2024-09-06 | 1.960 | 1.970 | 1.910 | 1.920 | 1.920 | 43,633,500 |
| 2024-09-05 | 1.950 | 1.970 | 1.940 | 1.960 | 1.960 | 35,279,100 |
| 2024-09-04 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 39,622,700 |
| 2024-09-03 | 1.940 | 1.990 | 1.940 | 1.980 | 1.980 | 44,186,400 |
| 2024-09-02 | 1.990 | 2.010 | 1.940 | 1.940 | 1.940 | 45,987,571 |
| 2024-08-30 | 1.970 | 2.010 | 1.960 | 1.990 | 1.990 | 59,248,073 |
| 2024-08-29 | 1.900 | 1.970 | 1.890 | 1.960 | 1.960 | 54,841,310 |
| 2024-08-28 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 26,336,276 |
| 2024-08-27 | 1.960 | 1.960 | 1.890 | 1.900 | 1.900 | 41,883,000 |
| 2024-08-26 | 1.920 | 1.980 | 1.920 | 1.960 | 1.960 | 37,661,600 |
| 2024-08-23 | 1.900 | 1.940 | 1.880 | 1.920 | 1.920 | 31,869,700 |
| 2024-08-22 | 1.940 | 1.950 | 1.900 | 1.910 | 1.910 | 27,624,939 |
| 2024-08-21 | 1.950 | 1.970 | 1.920 | 1.930 | 1.930 | 28,806,700 |
| 2024-08-20 | 2.000 | 2.000 | 1.940 | 1.950 | 1.950 | 44,282,376 |
| 2024-08-19 | 2.020 | 2.020 | 1.980 | 1.990 | 1.990 | 47,742,700 |
| 2024-08-16 | 1.990 | 2.040 | 1.990 | 2.010 | 2.010 | 62,137,666 |
| 2024-08-15 | 1.950 | 2.020 | 1.950 | 1.990 | 1.990 | 76,414,606 |
| 2024-08-14 | 1.930 | 2.000 | 1.910 | 1.970 | 1.970 | 72,181,596 |
| 2024-08-13 | 1.910 | 1.940 | 1.890 | 1.930 | 1.930 | 28,918,857 |
| 2024-08-12 | 1.930 | 1.970 | 1.890 | 1.910 | 1.910 | 48,989,100 |
| 2024-08-09 | 1.940 | 1.980 | 1.920 | 1.940 | 1.940 | 55,320,901 |
| 2024-08-08 | 1.910 | 1.940 | 1.880 | 1.930 | 1.930 | 39,060,106 |
| 2024-08-07 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 27,859,368 |
| 2024-08-06 | 1.920 | 1.940 | 1.890 | 1.910 | 1.910 | 33,108,628 |
| 2024-08-05 | 1.950 | 1.980 | 1.910 | 1.910 | 1.910 | 37,690,802 |
| 2024-08-02 | 1.990 | 2.010 | 1.950 | 1.960 | 1.960 | 34,630,300 |
| 2024-08-01 | 1.990 | 2.020 | 1.970 | 2.000 | 2.000 | 36,629,700 |
| 2024-07-31 | 1.920 | 1.990 | 1.910 | 1.980 | 1.980 | 50,591,164 |
| 2024-07-30 | 1.920 | 1.940 | 1.900 | 1.920 | 1.920 | 27,450,664 |
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.