Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.280	6.330	6.040	6.330	6.139	25,227,477
2022-11-01	6.080	6.080	5.660	5.750	5.576	26,110,004
2022-10-31	5.270	5.590	5.230	5.530	5.363	6,500,596
2022-10-28	5.460	5.540	5.270	5.280	5.120	4,656,642
2022-10-27	5.430	5.550	5.410	5.500	5.334	3,925,550
2022-10-26	5.320	5.490	5.320	5.430	5.266	4,359,987
2022-10-25	5.370	5.410	5.270	5.310	5.150	4,866,398
2022-10-24	5.590	5.640	5.360	5.370	5.208	6,170,495
2022-10-21	5.650	5.690	5.550	5.560	5.392	4,466,056
2022-10-20	5.640	5.700	5.560	5.660	5.489	4,696,206
2022-10-19	5.660	5.680	5.590	5.620	5.450	4,776,416
2022-10-18	5.700	5.750	5.660	5.670	5.499	5,255,482
2022-10-17	5.650	5.720	5.600	5.700	5.528	4,806,024
2022-10-14	5.580	5.670	5.580	5.650	5.479	5,449,472
2022-10-13	5.530	5.630	5.510	5.560	5.392	4,829,833
2022-10-12	5.430	5.560	5.380	5.550	5.382	4,630,316
2022-10-11	5.450	5.470	5.360	5.430	5.266	4,542,643
2022-10-10	5.570	5.590	5.400	5.440	5.276	3,918,781
2022-09-30	5.660	5.690	5.530	5.540	5.373	4,684,018
2022-09-29	5.760	5.780	5.630	5.660	5.489	5,727,400
2022-09-28	5.860	5.860	5.670	5.680	5.508	6,319,560
2022-09-27	5.800	5.880	5.740	5.870	5.693	5,964,123
2022-09-26	5.810	5.950	5.710	5.760	5.586	7,078,175
2022-09-23	6.090	6.140	5.870	5.880	5.702	8,126,600
2022-09-22	6.070	6.160	6.060	6.080	5.896	5,439,474
2022-09-21	6.100	6.170	5.960	6.160	5.974	7,735,075
2022-09-20	6.060	6.240	6.060	6.160	5.974	7,992,855
2022-09-19	6.080	6.140	6.000	6.090	5.906	8,000,466
2022-09-16	6.100	6.200	6.030	6.030	5.848	8,655,103
2022-09-15	6.320	6.320	6.050	6.160	5.974	11,055,534
2022-09-14	6.350	6.350	6.200	6.270	6.081	12,924,242
2022-09-13	6.390	6.470	6.360	6.440	6.245	13,335,222
2022-09-09	6.530	6.620	6.360	6.390	6.197	17,930,360
2022-09-08	6.860	6.920	6.540	6.590	6.391	26,416,451
2022-09-07	7.220	7.250	6.820	6.860	6.653	32,707,243
2022-09-06	7.460	7.550	7.090	7.360	7.138	37,277,847
2022-09-05	7.370	7.970	7.360	7.580	7.351	43,539,875
2022-09-02	7.000	7.690	7.000	7.670	7.438	51,458,892
2022-09-01	8.680	8.920	7.300	7.310	7.089	70,878,048
2022-08-31	7.800	8.110	7.770	8.110	7.865	17,250,981
2022-08-30	6.650	7.370	6.640	7.370	7.147	22,885,957
2022-08-29	6.590	6.890	6.590	6.700	6.498	15,393,898
2022-08-26	6.910	6.930	6.440	6.710	6.507	27,855,577
2022-08-25	6.790	7.220	6.700	7.150	6.934	33,463,017
2022-08-24	6.990	7.450	6.720	6.910	6.701	42,435,534
2022-08-23	6.530	7.160	6.510	7.160	6.944	13,841,583
2022-08-22	6.250	6.800	6.110	6.510	6.313	15,240,656
2022-08-19	6.190	6.420	6.150	6.220	6.032	8,029,736
2022-08-18	6.200	6.210	6.070	6.180	5.993	6,390,552
2022-08-17	6.230	6.250	6.110	6.210	6.022	8,701,520
2022-08-16	5.960	6.460	5.880	6.180	5.993	18,581,072
2022-08-15	5.980	6.000	5.880	5.900	5.722	2,924,980
2022-08-12	6.030	6.070	5.960	6.000	5.819	3,773,723
2022-08-11	6.030	6.120	5.990	6.040	5.858	3,978,318
2022-08-10	5.960	6.120	5.950	5.990	5.809	4,512,800
2022-08-09	5.990	6.000	5.930	5.980	5.799	3,041,064
2022-08-08	5.910	6.020	5.840	5.990	5.809	5,328,457
2022-08-05	5.810	5.920	5.740	5.920	5.741	4,072,869
2022-08-04	5.600	5.820	5.600	5.810	5.634	4,303,567
2022-08-03	5.580	5.730	5.570	5.590	5.421	4,126,818

← NewerPage 17 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.