Shenzhen Topway Video Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.580 | 5.730 | 5.570 | 5.590 | 5.421 | 4,126,818 |
| 2022-08-02 | 5.890 | 5.890 | 5.510 | 5.560 | 5.392 | 7,578,925 |
| 2022-08-01 | 5.800 | 5.940 | 5.750 | 5.920 | 5.741 | 6,114,079 |
| 2022-07-29 | 5.890 | 5.890 | 5.760 | 5.800 | 5.625 | 2,983,444 |
| 2022-07-28 | 5.890 | 5.910 | 5.820 | 5.840 | 5.664 | 2,672,100 |
| 2022-07-27 | 5.840 | 5.890 | 5.780 | 5.880 | 5.702 | 3,691,963 |
| 2022-07-26 | 5.810 | 5.850 | 5.740 | 5.810 | 5.634 | 2,997,798 |
| 2022-07-25 | 5.840 | 5.900 | 5.790 | 5.810 | 5.634 | 2,597,200 |
| 2022-07-22 | 5.810 | 5.890 | 5.810 | 5.840 | 5.664 | 4,072,568 |
| 2022-07-21 | 5.840 | 5.920 | 5.830 | 5.840 | 5.664 | 5,752,847 |
| 2022-07-20 | 5.810 | 5.900 | 5.750 | 5.830 | 5.654 | 7,112,426 |
| 2022-07-19 | 5.650 | 5.850 | 5.410 | 5.810 | 5.634 | 6,258,263 |
| 2022-07-18 | 5.410 | 5.680 | 5.410 | 5.650 | 5.479 | 4,423,096 |
| 2022-07-15 | 5.610 | 5.610 | 5.370 | 5.380 | 5.217 | 3,701,246 |
| 2022-07-14 | 5.650 | 5.700 | 5.560 | 5.610 | 5.441 | 2,819,659 |
| 2022-07-13 | 5.630 | 5.710 | 5.600 | 5.710 | 5.537 | 2,432,226 |
| 2022-07-12 | 5.570 | 5.670 | 5.550 | 5.610 | 5.441 | 1,905,700 |
| 2022-07-11 | 5.700 | 5.710 | 5.550 | 5.630 | 5.460 | 2,392,381 |
| 2022-07-08 | 5.610 | 5.710 | 5.580 | 5.670 | 5.499 | 3,437,462 |
| 2022-07-07 | 5.560 | 5.630 | 5.550 | 5.580 | 5.411 | 1,842,309 |
| 2022-07-06 | 5.660 | 5.660 | 5.550 | 5.580 | 5.411 | 2,852,053 |
| 2022-07-05 | 5.710 | 5.720 | 5.570 | 5.660 | 5.489 | 4,090,225 |
| 2022-07-04 | 5.640 | 5.700 | 5.590 | 5.700 | 5.528 | 3,396,307 |
| 2022-07-01 | 5.710 | 5.770 | 5.640 | 5.650 | 5.479 | 4,311,462 |
| 2022-06-30 | 5.790 | 5.820 | 5.700 | 5.720 | 5.547 | 5,899,262 |
| 2022-06-29 | 5.950 | 5.970 | 5.760 | 5.760 | 5.586 | 7,316,585 |
| 2022-06-28 | 5.950 | 6.080 | 5.850 | 5.980 | 5.799 | 9,765,168 |
| 2022-06-27 | 5.980 | 5.980 | 5.870 | 5.900 | 5.722 | 8,408,022 |
| 2022-06-24 | 5.730 | 6.100 | 5.690 | 5.980 | 5.799 | 14,345,127 |
| 2022-06-23 | 5.480 | 6.080 | 5.480 | 5.790 | 5.518 | 12,377,097 |
| 2022-06-22 | 5.770 | 5.840 | 5.520 | 5.540 | 5.280 | 6,031,074 |
| 2022-06-21 | 5.520 | 5.710 | 5.520 | 5.660 | 5.394 | 5,117,674 |
| 2022-06-20 | 5.560 | 5.600 | 5.530 | 5.560 | 5.299 | 4,504,121 |
| 2022-06-17 | 5.590 | 5.660 | 5.500 | 5.570 | 5.308 | 6,455,651 |
| 2022-06-16 | 5.450 | 5.700 | 5.440 | 5.640 | 5.375 | 7,429,144 |
| 2022-06-15 | 5.460 | 5.530 | 5.430 | 5.470 | 5.213 | 3,865,563 |
| 2022-06-14 | 5.430 | 5.450 | 5.280 | 5.440 | 5.185 | 4,519,678 |
| 2022-06-13 | 5.520 | 5.570 | 5.410 | 5.480 | 5.223 | 4,851,323 |
| 2022-06-10 | 5.510 | 5.600 | 5.500 | 5.550 | 5.289 | 3,732,634 |
| 2022-06-09 | 5.610 | 5.620 | 5.500 | 5.550 | 5.289 | 3,170,930 |
| 2022-06-08 | 5.700 | 5.720 | 5.470 | 5.610 | 5.347 | 5,478,886 |
| 2022-06-07 | 5.730 | 5.750 | 5.620 | 5.670 | 5.404 | 5,211,384 |
| 2022-06-06 | 5.700 | 5.830 | 5.680 | 5.710 | 5.442 | 7,661,815 |
| 2022-06-02 | 5.930 | 5.980 | 5.660 | 5.770 | 5.499 | 14,607,403 |
| 2022-06-01 | 5.590 | 6.160 | 5.520 | 5.980 | 5.699 | 20,127,019 |
| 2022-05-31 | 5.430 | 5.670 | 5.360 | 5.600 | 5.337 | 9,201,335 |
| 2022-05-30 | 5.370 | 5.430 | 5.320 | 5.430 | 5.175 | 4,623,594 |
| 2022-05-27 | 5.420 | 5.480 | 5.320 | 5.370 | 5.118 | 5,183,488 |
| 2022-05-26 | 5.350 | 5.450 | 5.310 | 5.410 | 5.156 | 6,912,817 |
| 2022-05-25 | 5.250 | 5.450 | 5.120 | 5.430 | 5.175 | 10,975,581 |
| 2022-05-24 | 5.250 | 5.600 | 5.180 | 5.400 | 5.146 | 14,392,166 |
| 2022-05-23 | 5.410 | 5.650 | 5.210 | 5.300 | 5.051 | 9,917,881 |
| 2022-05-20 | 5.100 | 5.190 | 5.100 | 5.140 | 4.899 | 2,993,791 |
| 2022-05-19 | 5.020 | 5.150 | 5.000 | 5.120 | 4.880 | 3,032,444 |
| 2022-05-18 | 5.120 | 5.200 | 5.110 | 5.130 | 4.889 | 3,807,206 |
| 2022-05-17 | 5.280 | 5.300 | 5.050 | 5.100 | 4.860 | 4,737,538 |
| 2022-05-16 | 5.280 | 5.320 | 5.180 | 5.240 | 4.994 | 6,165,275 |
| 2022-05-13 | 5.080 | 5.370 | 5.040 | 5.230 | 4.984 | 8,839,429 |
| 2022-05-12 | 4.990 | 5.110 | 4.970 | 5.090 | 4.851 | 3,682,386 |
| 2022-05-11 | 5.070 | 5.250 | 5.050 | 5.050 | 4.813 | 7,153,513 |
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.