Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.840	6.880	6.690	6.800	6.681	6,768,320
2023-07-27	6.880	6.940	6.830	6.880	6.760	6,560,889
2023-07-26	7.140	7.160	6.850	6.870	6.750	11,485,126
2023-07-25	7.060	7.210	7.060	7.160	7.035	10,636,043
2023-07-24	7.000	7.090	6.950	7.030	6.907	6,677,728
2023-07-21	6.920	7.060	6.820	7.020	6.897	6,275,750
2023-07-20	6.990	7.030	6.920	6.940	6.819	5,140,454
2023-07-19	6.940	7.000	6.920	6.990	6.868	3,894,590
2023-07-18	7.020	7.040	6.920	6.940	6.819	4,166,804
2023-07-17	7.000	7.050	6.920	7.020	6.897	4,627,590
2023-07-14	6.920	7.060	6.910	7.020	6.897	7,004,389
2023-07-13	6.790	6.940	6.750	6.930	6.809	6,942,899
2023-07-12	6.910	6.950	6.780	6.790	6.671	5,105,400
2023-07-11	6.880	6.960	6.810	6.900	6.779	5,151,110
2023-07-10	6.810	6.940	6.800	6.880	6.760	5,672,104
2023-07-07	6.830	6.860	6.700	6.810	6.691	4,952,700
2023-07-06	6.810	6.920	6.790	6.840	6.720	5,678,286
2023-07-05	6.880	6.920	6.820	6.840	6.720	5,259,082
2023-07-04	6.900	6.950	6.860	6.900	6.779	4,692,184
2023-07-03	6.930	6.990	6.770	6.930	6.809	6,712,048
2023-06-30	6.860	6.990	6.830	6.930	6.809	5,295,346
2023-06-29	6.820	6.900	6.780	6.870	6.750	4,993,962
2023-06-28	6.920	6.950	6.620	6.810	6.691	9,221,273
2023-06-27	6.780	6.950	6.740	6.920	6.799	7,899,242
2023-06-26	7.160	7.200	6.720	6.770	6.652	11,006,984
2023-06-21	7.510	7.530	7.150	7.170	7.045	13,545,954
2023-06-20	7.750	7.750	7.540	7.560	7.428	14,561,261
2023-06-19	7.600	7.880	7.440	7.750	7.614	19,705,453
2023-06-16	7.550	7.640	7.440	7.530	7.398	6,217,525
2023-06-15	7.500	7.650	7.500	7.540	7.408	7,431,594
2023-06-14	7.580	7.730	7.510	7.540	7.408	6,891,898
2023-06-13	7.540	7.780	7.480	7.720	7.487	7,820,726
2023-06-12	7.550	7.600	7.480	7.540	7.312	6,254,774
2023-06-09	7.390	7.580	7.340	7.540	7.312	7,638,872
2023-06-08	7.450	7.490	7.310	7.430	7.205	5,689,084
2023-06-07	7.330	7.520	7.230	7.470	7.244	6,908,777
2023-06-06	7.470	7.560	7.250	7.320	7.099	8,099,791
2023-06-05	7.310	7.490	7.270	7.480	7.254	9,548,630
2023-06-02	7.360	7.510	7.290	7.300	7.079	12,350,870
2023-06-01	7.080	7.450	7.060	7.350	7.128	16,193,464
2023-05-31	6.940	7.150	6.900	7.120	6.905	12,501,463
2023-05-30	6.770	6.940	6.610	6.930	6.721	8,741,518
2023-05-29	6.810	6.850	6.680	6.760	6.556	5,500,269
2023-05-26	6.720	6.830	6.720	6.790	6.585	6,396,052
2023-05-25	6.850	6.950	6.630	6.750	6.546	9,291,378
2023-05-24	6.990	7.020	6.860	6.890	6.682	7,467,900
2023-05-23	7.170	7.190	7.000	7.010	6.798	8,054,420
2023-05-22	7.290	7.310	7.130	7.170	6.953	7,336,786
2023-05-19	7.450	7.470	7.250	7.260	7.041	8,356,351
2023-05-18	7.410	7.540	7.300	7.470	7.244	9,413,328
2023-05-17	7.480	7.610	7.330	7.360	7.138	10,638,733
2023-05-16	7.870	7.870	7.500	7.540	7.312	12,661,244
2023-05-15	8.060	8.100	7.630	7.870	7.632	17,707,932
2023-05-12	8.160	8.280	7.970	8.050	7.807	17,491,832
2023-05-11	8.200	8.450	8.030	8.240	7.991	30,601,981
2023-05-10	7.910	8.240	7.890	8.190	7.943	21,272,429
2023-05-09	8.140	8.280	7.940	7.960	7.719	17,899,169
2023-05-08	7.900	8.230	7.810	8.140	7.894	21,552,374
2023-05-05	7.870	8.000	7.760	7.910	7.671	13,203,460
2023-05-04	7.580	8.010	7.570	7.990	7.749	18,049,858

← NewerPage 14 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.