Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.330	11.550	10.820	11.230	11.034	32,075,032
2024-01-22	11.780	12.200	11.000	11.230	11.034	43,928,617
2024-01-19	11.710	12.120	11.670	11.710	11.505	39,939,812
2024-01-18	11.520	11.700	11.270	11.610	11.407	24,217,953
2024-01-17	11.840	12.080	11.680	11.710	11.505	19,961,123
2024-01-16	12.000	12.100	11.710	11.850	11.643	22,188,791
2024-01-15	11.990	12.210	11.880	12.040	11.829	18,046,446
2024-01-12	12.460	12.620	11.980	12.020	11.810	30,569,204
2024-01-11	12.010	12.510	11.950	12.450	12.232	34,560,845
2024-01-10	12.430	12.470	12.110	12.160	11.947	29,545,683
2024-01-09	12.580	12.760	12.090	12.640	12.419	42,500,695
2024-01-08	12.360	12.890	12.200	12.610	12.389	44,422,396
2024-01-05	13.230	13.300	12.300	12.440	12.222	57,867,127
2024-01-04	12.850	13.650	12.480	13.440	13.205	73,826,063
2024-01-03	13.720	13.820	12.780	12.910	12.684	77,783,483
2024-01-02	15.380	15.580	13.980	13.990	13.745	96,459,017
2023-12-29	16.010	17.400	14.910	15.530	15.258	123,832,468
2023-12-28	17.710	19.540	15.980	16.400	16.113	140,502,111
2023-12-27	17.620	18.480	16.990	17.760	17.449	112,988,066
2023-12-26	16.620	17.340	16.300	17.340	17.037	86,656,687
2023-12-25	13.750	15.760	13.730	15.760	15.484	103,344,637
2023-12-22	15.890	16.040	14.330	14.330	14.079	53,796,524
2023-12-21	15.910	16.320	15.320	15.920	15.642	59,897,704
2023-12-20	15.500	16.200	15.000	16.080	15.799	75,678,030
2023-12-19	15.690	16.480	15.420	15.700	15.425	65,517,625
2023-12-18	15.220	16.180	15.000	15.930	15.651	74,998,074
2023-12-15	14.700	15.460	14.550	15.220	14.954	70,121,060
2023-12-14	15.180	15.430	14.460	14.790	14.531	72,346,987
2023-12-13	14.590	15.600	14.550	15.200	14.934	79,647,918
2023-12-12	13.840	15.000	13.770	14.880	14.620	96,769,854
2023-12-11	13.550	14.280	13.550	13.870	13.627	98,817,198
2023-12-08	15.050	15.050	15.050	15.050	14.787	11,648,300
2023-12-07	14.900	16.720	14.800	16.720	16.428	107,296,067
2023-12-06	13.610	15.680	13.560	15.200	14.934	116,375,111
2023-12-05	13.010	14.580	12.720	14.260	14.011	106,853,569
2023-12-04	12.900	13.730	12.710	13.340	13.107	92,458,598
2023-12-01	12.350	13.300	12.260	12.670	12.448	81,223,548
2023-11-30	12.010	12.660	12.000	12.570	12.350	79,982,372
2023-11-29	12.050	12.360	11.750	12.110	11.898	54,501,938
2023-11-28	12.150	12.330	11.940	12.210	11.996	57,521,905
2023-11-27	12.800	12.980	12.160	12.160	11.947	83,844,730
2023-11-24	13.510	14.310	13.510	13.510	13.274	116,234,198
2023-11-23	16.860	17.860	14.800	15.010	14.747	159,692,126
2023-11-22	15.150	16.240	15.120	16.240	15.956	69,110,224
2023-11-21	14.100	15.160	13.510	14.760	14.502	137,397,285
2023-11-20	12.450	13.780	11.820	13.780	13.539	72,738,586
2023-11-17	12.800	13.200	12.400	12.530	12.311	113,563,049
2023-11-16	12.720	13.480	12.270	12.270	12.055	118,712,837
2023-11-15	11.880	13.630	11.550	13.630	13.392	139,245,020
2023-11-14	11.570	13.100	11.570	12.390	12.173	127,065,369
2023-11-13	13.200	14.100	12.760	12.850	12.625	142,741,190
2023-11-10	12.820	12.820	12.820	12.820	12.596	68,769,368
2023-11-09	11.650	11.650	11.650	11.650	11.446	2,870,962
2023-11-08	10.590	10.590	10.590	10.590	10.405	2,390,828
2023-11-07	9.630	9.630	9.630	9.630	9.462	4,030,763
2023-11-06	8.750	8.750	8.750	8.750	8.597	7,171,778
2023-11-03	7.350	7.950	7.010	7.950	7.811	57,858,276
2023-11-02	6.540	7.230	6.520	7.230	7.104	33,940,266
2023-11-01	6.450	6.670	6.450	6.570	6.455	6,767,542
2023-10-31	6.410	6.640	6.410	6.480	6.367	7,471,174

← NewerPage 12 of 21 · 1,217 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.