Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.860	10.280	9.850	10.110	9.933	17,515,963
2024-04-25	9.830	10.000	9.730	9.940	9.766	11,439,154
2024-04-24	9.700	9.910	9.480	9.890	9.717	15,060,363
2024-04-23	9.580	9.840	9.530	9.670	9.501	14,464,461
2024-04-22	9.530	9.640	9.260	9.460	9.295	9,395,447
2024-04-19	9.680	9.780	9.520	9.600	9.432	11,423,293
2024-04-18	9.680	9.990	9.400	9.730	9.560	16,558,232
2024-04-17	9.200	9.700	9.200	9.670	9.501	18,097,197
2024-04-16	9.590	9.820	8.970	8.970	8.813	19,336,244
2024-04-15	9.990	10.070	9.400	9.700	9.530	16,783,864
2024-04-12	10.080	10.180	9.960	9.980	9.805	11,340,873
2024-04-11	9.920	10.280	9.840	10.110	9.933	15,978,842
2024-04-10	10.280	10.300	9.840	9.960	9.786	16,829,810
2024-04-09	10.520	10.590	10.180	10.340	10.159	13,845,550
2024-04-08	10.320	10.780	10.220	10.520	10.336	17,688,190
2024-04-03	11.000	11.000	10.400	10.410	10.228	22,273,401
2024-04-02	11.550	11.580	10.900	11.050	10.857	29,374,225
2024-04-01	11.160	11.590	11.160	11.510	11.309	19,165,115
2024-03-29	11.550	11.660	11.120	11.200	11.004	13,378,821
2024-03-28	11.050	11.920	11.030	11.660	11.456	29,124,838
2024-03-27	12.000	12.220	11.130	11.200	11.004	32,866,676
2024-03-26	12.380	12.500	11.910	12.090	11.879	33,236,969
2024-03-25	13.090	13.140	12.380	12.540	12.321	51,068,812
2024-03-22	12.800	14.200	12.380	13.540	13.303	92,860,081
2024-03-21	12.530	13.220	12.380	12.920	12.694	84,414,741
2024-03-20	11.710	12.450	11.710	12.390	12.173	62,564,192
2024-03-19	11.980	12.300	11.830	11.840	11.633	34,462,110
2024-03-18	11.920	12.140	11.700	12.080	11.869	39,698,973
2024-03-15	11.780	11.870	11.520	11.870	11.662	24,491,698
2024-03-14	12.200	12.200	11.550	11.840	11.633	45,962,108
2024-03-13	11.850	12.580	11.850	12.400	12.183	73,545,000
2024-03-12	11.540	12.010	11.520	11.840	11.633	49,960,442
2024-03-11	11.130	11.640	10.940	11.510	11.309	27,887,269
2024-03-08	10.950	11.210	10.840	11.180	10.984	21,989,033
2024-03-07	11.800	11.860	11.020	11.030	10.837	38,170,878
2024-03-06	11.650	11.920	11.580	11.790	11.584	41,690,565
2024-03-05	11.510	12.300	11.500	12.080	11.869	84,899,164
2024-03-04	11.490	11.530	10.900	11.450	11.250	36,702,041
2024-03-01	11.260	11.550	11.050	11.360	11.161	39,612,058
2024-02-29	10.500	11.290	10.410	11.260	11.063	43,245,335
2024-02-28	11.950	12.460	10.960	10.960	10.768	69,922,760
2024-02-27	11.980	12.420	11.550	12.180	11.967	84,403,585
2024-02-26	11.200	11.660	10.900	11.660	11.456	69,531,195
2024-02-23	10.770	11.760	10.530	11.450	11.250	82,088,172
2024-02-22	10.140	10.700	10.010	10.690	10.503	50,218,531
2024-02-21	9.870	10.570	9.810	10.150	9.972	51,221,589
2024-02-20	9.770	10.450	9.770	10.230	10.051	57,284,563
2024-02-19	9.060	9.660	8.950	9.660	9.491	28,843,185
2024-02-08	8.590	8.820	7.670	8.780	8.626	47,757,478
2024-02-07	8.970	9.490	8.410	8.520	8.371	38,569,567
2024-02-06	8.370	9.220	8.240	8.960	8.803	25,508,877
2024-02-05	9.620	9.780	8.870	8.870	8.715	25,272,138
2024-02-02	10.100	10.450	9.520	9.850	9.678	21,153,534
2024-02-01	10.040	10.470	9.880	10.110	9.933	21,966,334
2024-01-31	10.450	10.740	10.220	10.240	10.061	24,860,356
2024-01-30	10.980	11.000	10.410	10.450	10.267	17,069,312
2024-01-29	11.450	11.500	10.850	10.910	10.719	19,877,628
2024-01-26	11.630	11.810	11.370	11.450	11.250	25,084,755
2024-01-25	11.050	11.600	11.050	11.570	11.368	28,604,632
2024-01-24	11.280	11.380	10.780	11.200	11.004	27,440,458

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.0500 CNY
2024-06-20	0.1000 CNY
2023-06-14	0.1000 CNY
2022-06-24	0.1000 CNY
2021-06-11	0.1000 CNY
2020-06-24	1.3000 CNY
2019-06-19	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.