Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.210	6.420	6.200	6.390	6.278	6,285,774
2023-10-27	6.180	6.250	6.140	6.210	6.101	5,265,783
2023-10-26	6.180	6.200	6.080	6.170	6.062	4,426,849
2023-10-25	6.210	6.240	6.150	6.200	6.092	3,078,439
2023-10-24	5.980	6.210	5.980	6.140	6.033	3,545,431
2023-10-23	6.110	6.110	5.930	5.970	5.866	3,773,154
2023-10-20	6.310	6.340	6.090	6.110	6.003	4,769,289
2023-10-19	6.370	6.490	6.320	6.330	6.219	3,344,109
2023-10-18	6.490	6.520	6.390	6.390	6.278	3,288,746
2023-10-17	6.520	6.550	6.490	6.520	6.406	2,096,910
2023-10-16	6.530	6.590	6.490	6.510	6.396	3,942,010
2023-10-13	6.570	6.630	6.520	6.530	6.416	3,360,900
2023-10-12	6.630	6.640	6.530	6.580	6.465	3,502,200
2023-10-11	6.600	6.660	6.490	6.600	6.485	4,859,726
2023-10-10	6.550	6.620	6.530	6.580	6.465	3,552,042
2023-10-09	6.550	6.590	6.460	6.530	6.416	4,509,083
2023-09-28	6.580	6.640	6.530	6.570	6.455	3,632,356
2023-09-27	6.540	6.610	6.510	6.530	6.416	3,301,056
2023-09-26	6.550	6.600	6.500	6.540	6.426	2,599,028
2023-09-25	6.550	6.590	6.500	6.530	6.416	3,807,362
2023-09-22	6.340	6.570	6.330	6.550	6.435	5,431,686
2023-09-21	6.370	6.430	6.330	6.350	6.239	3,035,242
2023-09-20	6.360	6.500	6.340	6.390	6.278	4,978,499
2023-09-19	6.410	6.410	6.320	6.360	6.249	3,766,044
2023-09-18	6.590	6.610	6.370	6.410	6.298	7,238,456
2023-09-15	6.680	6.690	6.530	6.640	6.524	4,333,978
2023-09-14	6.640	6.650	6.510	6.550	6.435	4,399,555
2023-09-13	6.650	6.680	6.530	6.590	6.475	4,570,880
2023-09-12	6.710	6.750	6.640	6.660	6.544	3,346,921
2023-09-11	6.630	6.770	6.580	6.730	6.612	4,330,342
2023-09-08	6.630	6.650	6.550	6.590	6.475	3,828,475
2023-09-07	6.680	6.770	6.620	6.630	6.514	4,032,019
2023-09-06	6.720	6.730	6.620	6.690	6.573	3,643,800
2023-09-05	6.830	6.870	6.730	6.730	6.612	5,335,687
2023-09-04	6.880	6.920	6.820	6.870	6.750	4,082,444
2023-09-01	6.830	6.960	6.810	6.880	6.760	3,550,878
2023-08-31	6.990	6.990	6.810	6.870	6.750	4,695,665
2023-08-30	6.890	7.020	6.810	6.970	6.848	5,803,982
2023-08-29	6.610	6.930	6.590	6.900	6.779	8,512,976
2023-08-28	7.000	7.020	6.630	6.630	6.514	9,031,976
2023-08-25	6.860	6.950	6.710	6.740	6.622	7,925,664
2023-08-24	6.750	6.970	6.720	6.870	6.750	6,297,331
2023-08-23	6.730	6.810	6.660	6.720	6.602	4,333,168
2023-08-22	6.630	6.780	6.580	6.770	6.652	5,782,720
2023-08-21	6.630	6.720	6.560	6.560	6.445	3,724,076
2023-08-18	6.760	6.830	6.620	6.620	6.504	4,474,201
2023-08-17	6.620	6.800	6.550	6.770	6.652	4,814,210
2023-08-16	6.730	6.780	6.630	6.630	6.514	3,883,793
2023-08-15	6.860	6.890	6.710	6.730	6.612	4,926,251
2023-08-14	6.810	6.870	6.750	6.870	6.750	4,583,200
2023-08-11	7.010	7.030	6.810	6.820	6.701	5,071,460
2023-08-10	7.000	7.060	6.930	6.980	6.858	4,720,700
2023-08-09	7.160	7.210	6.970	7.000	6.878	6,648,564
2023-08-08	7.090	7.250	7.060	7.180	7.054	9,169,559
2023-08-07	7.030	7.130	6.990	7.090	6.966	5,905,590
2023-08-04	6.940	7.070	6.920	7.030	6.907	6,426,808
2023-08-03	6.900	6.960	6.860	6.920	6.799	3,726,323
2023-08-02	6.940	6.950	6.870	6.920	6.799	4,282,800
2023-08-01	6.970	7.000	6.880	6.940	6.819	5,057,020
2023-07-31	6.820	7.020	6.770	6.980	6.858	9,206,915

← NewerPage 13 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.