Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	8.240	8.300	8.040	8.140	7.894	37,370,350
2023-02-01	8.040	8.390	7.920	8.340	8.088	42,855,423
2023-01-31	7.930	8.180	7.800	8.170	7.923	38,433,622
2023-01-30	7.860	8.140	7.790	8.060	7.816	48,397,846
2023-01-20	7.600	7.870	7.560	7.760	7.526	45,824,884
2023-01-19	8.020	8.200	7.790	7.790	7.555	58,418,209
2023-01-18	9.300	9.850	8.650	8.650	8.389	82,259,241
2023-01-17	8.920	10.010	8.810	9.610	9.320	108,162,120
2023-01-16	10.200	10.490	8.950	9.100	8.825	108,494,660
2023-01-13	9.460	9.790	9.400	9.790	9.494	22,296,920
2023-01-12	8.000	8.900	7.680	8.900	8.631	48,977,252
2023-01-11	7.820	8.090	7.730	8.090	7.846	22,101,046
2023-01-10	6.730	7.350	6.620	7.350	7.128	20,600,647
2023-01-09	6.720	6.810	6.660	6.680	6.478	9,590,607
2023-01-06	6.950	6.980	6.710	6.730	6.527	11,176,127
2023-01-05	7.090	7.120	6.910	6.960	6.750	14,476,972
2023-01-04	6.920	7.210	6.830	7.100	6.885	24,074,780
2023-01-03	6.620	6.940	6.580	6.920	6.711	13,644,701
2022-12-30	6.530	6.640	6.430	6.610	6.410	9,284,200
2022-12-29	6.430	6.600	6.360	6.530	6.333	7,474,004
2022-12-28	6.360	6.520	6.250	6.430	6.236	6,212,810
2022-12-27	6.550	6.580	6.320	6.420	6.226	7,114,752
2022-12-26	6.490	6.590	6.370	6.550	6.352	7,170,682
2022-12-23	6.340	6.560	6.220	6.490	6.294	8,615,753
2022-12-22	6.410	6.530	6.200	6.290	6.100	6,579,625
2022-12-21	6.510	6.570	6.390	6.410	6.216	4,719,119
2022-12-20	6.500	6.590	6.450	6.490	6.294	5,776,793
2022-12-19	6.640	6.680	6.400	6.450	6.255	7,382,274
2022-12-16	6.710	6.750	6.570	6.640	6.439	7,501,372
2022-12-15	6.660	6.920	6.660	6.750	6.546	9,794,704
2022-12-14	6.590	6.800	6.590	6.650	6.449	9,190,618
2022-12-13	6.810	6.890	6.670	6.720	6.517	9,496,643
2022-12-12	6.950	6.950	6.760	6.800	6.595	14,402,518
2022-12-09	6.800	7.070	6.740	7.070	6.856	18,441,373
2022-12-08	6.960	6.970	6.740	6.790	6.585	14,362,962
2022-12-07	7.170	7.210	6.940	6.980	6.769	18,900,306
2022-12-06	7.280	7.430	7.120	7.220	7.002	20,776,608
2022-12-05	7.530	7.540	7.200	7.280	7.060	28,785,587
2022-12-02	6.870	7.350	6.870	7.350	7.128	39,259,044
2022-12-01	6.840	7.170	6.700	6.990	6.779	33,384,464
2022-11-30	7.000	7.070	6.710	6.800	6.595	26,986,593
2022-11-29	6.630	7.200	6.630	7.050	6.837	36,752,251
2022-11-28	6.220	6.970	6.150	6.730	6.527	32,455,085
2022-11-25	6.770	6.770	6.310	6.340	6.148	18,970,919
2022-11-24	6.940	7.100	6.770	6.830	6.624	27,422,964
2022-11-23	7.010	7.140	6.710	7.080	6.866	32,260,640
2022-11-22	6.750	7.180	6.600	7.120	6.905	36,159,942
2022-11-21	6.960	7.010	6.560	6.820	6.614	29,395,525
2022-11-18	6.720	7.400	6.680	7.080	6.866	40,259,177
2022-11-17	6.630	7.160	6.620	6.850	6.643	29,295,622
2022-11-16	6.480	6.660	6.430	6.610	6.410	17,459,714
2022-11-15	6.500	6.620	6.450	6.510	6.313	17,440,230
2022-11-14	6.410	6.730	6.370	6.630	6.430	23,793,108
2022-11-11	6.660	6.720	6.420	6.430	6.236	24,531,485
2022-11-10	6.470	6.740	6.470	6.560	6.362	26,933,533
2022-11-09	6.750	6.790	6.500	6.540	6.342	31,660,889
2022-11-08	6.980	7.220	6.760	6.810	6.604	59,637,072
2022-11-07	6.070	6.610	6.020	6.610	6.410	22,040,569
2022-11-04	5.980	6.080	5.930	6.010	5.828	22,800,644
2022-11-03	6.180	6.290	5.910	6.030	5.848	39,999,259

← NewerPage 16 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.