Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.110	7.680	7.110	7.630	7.399	15,414,351
2023-04-27	7.150	7.330	7.040	7.100	6.885	9,719,571
2023-04-26	7.310	7.370	6.980	7.160	6.944	11,066,237
2023-04-25	7.500	7.540	7.140	7.330	7.109	9,079,471
2023-04-24	7.230	7.590	7.190	7.520	7.293	11,308,438
2023-04-21	7.730	7.790	7.250	7.260	7.041	14,860,152
2023-04-20	7.640	7.810	7.610	7.790	7.555	8,419,086
2023-04-19	7.590	7.850	7.540	7.670	7.438	10,673,596
2023-04-18	7.680	7.700	7.500	7.590	7.361	9,767,812
2023-04-17	7.920	7.930	7.660	7.660	7.429	16,180,942
2023-04-14	8.130	8.250	7.870	7.970	7.729	15,485,683
2023-04-13	8.110	8.330	8.060	8.120	7.875	20,477,685
2023-04-12	7.770	8.130	7.730	8.130	7.884	20,892,867
2023-04-11	7.620	7.930	7.450	7.800	7.564	15,191,477
2023-04-10	7.780	7.940	7.610	7.620	7.390	13,231,093
2023-04-07	7.820	7.870	7.660	7.850	7.613	10,361,988
2023-04-06	8.000	8.030	7.720	7.770	7.535	16,451,741
2023-04-04	8.150	8.300	8.060	8.130	7.884	15,825,934
2023-04-03	7.880	8.230	7.830	8.200	7.952	19,092,131
2023-03-31	7.830	7.980	7.570	7.960	7.719	17,951,286
2023-03-30	8.200	8.250	7.820	7.830	7.593	17,446,094
2023-03-29	8.250	8.330	8.120	8.220	7.972	12,840,228
2023-03-28	8.540	8.550	8.140	8.260	8.010	23,089,865
2023-03-27	8.310	8.470	8.240	8.460	8.204	22,146,723
2023-03-24	8.250	8.480	8.190	8.300	8.049	19,741,755
2023-03-23	8.240	8.280	8.100	8.270	8.020	15,251,678
2023-03-22	8.040	8.280	8.030	8.270	8.020	23,210,020
2023-03-21	7.840	8.050	7.780	8.040	7.797	14,879,927
2023-03-20	7.980	8.040	7.810	7.820	7.584	12,526,152
2023-03-17	7.830	8.010	7.800	7.950	7.710	13,597,563
2023-03-16	7.880	7.890	7.730	7.770	7.535	11,939,956
2023-03-15	8.050	8.050	7.900	7.940	7.700	9,195,393
2023-03-14	8.050	8.180	7.840	7.990	7.749	14,018,341
2023-03-13	7.920	8.110	7.770	8.090	7.846	15,526,322
2023-03-10	8.000	8.070	7.890	7.910	7.671	12,470,403
2023-03-09	8.190	8.270	8.050	8.110	7.865	15,525,023
2023-03-08	7.910	8.140	7.870	8.100	7.855	17,012,461
2023-03-07	8.200	8.290	7.880	7.910	7.671	24,398,041
2023-03-06	8.200	8.390	8.170	8.280	8.030	26,577,245
2023-03-03	8.220	8.290	8.160	8.210	7.962	20,667,428
2023-03-02	8.400	8.400	8.180	8.250	8.001	45,096,561
2023-03-01	7.840	8.640	7.820	8.490	8.233	67,173,571
2023-02-28	7.850	7.940	7.730	7.850	7.613	10,797,619
2023-02-27	7.830	7.960	7.700	7.730	7.496	9,153,599
2023-02-24	7.920	7.930	7.770	7.840	7.603	10,074,048
2023-02-23	8.090	8.090	7.810	7.910	7.671	23,622,142
2023-02-22	7.960	8.310	7.850	8.140	7.894	26,259,282
2023-02-21	8.000	8.090	7.930	8.040	7.797	17,856,565
2023-02-20	7.700	8.080	7.700	8.070	7.826	25,485,627
2023-02-17	7.930	7.950	7.680	7.700	7.467	28,568,988
2023-02-16	7.960	8.280	7.890	8.020	7.778	44,064,528
2023-02-15	7.900	8.020	7.880	7.950	7.710	13,236,800
2023-02-14	8.060	8.080	7.880	7.890	7.652	16,816,540
2023-02-13	8.000	8.100	7.930	8.060	7.816	17,168,837
2023-02-10	8.020	8.230	8.000	8.050	7.807	22,692,147
2023-02-09	7.980	8.110	7.940	8.050	7.807	18,617,572
2023-02-08	8.110	8.190	7.880	8.030	7.787	31,061,204
2023-02-07	8.220	8.320	8.070	8.160	7.913	26,272,070
2023-02-06	8.150	8.370	8.000	8.320	8.069	35,117,510
2023-02-03	8.060	8.390	8.010	8.230	7.981	38,409,503

← NewerPage 15 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.