Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.010	5.120	4.960	5.120	4.880	4,227,542
2022-05-09	4.880	5.150	4.850	5.050	4.813	4,513,183
2022-05-06	4.900	4.980	4.780	4.900	4.670	3,355,752
2022-05-05	5.020	5.060	4.930	5.010	4.775	4,149,279
2022-04-29	4.940	5.100	4.890	5.050	4.813	5,623,151
2022-04-28	4.920	5.050	4.870	4.910	4.679	5,132,368
2022-04-27	4.670	5.010	4.650	4.990	4.756	7,200,879
2022-04-26	4.910	5.010	4.680	4.700	4.479	7,518,656
2022-04-25	5.460	5.500	5.080	5.080	4.841	12,553,514
2022-04-22	5.940	6.110	5.640	5.640	5.375	15,634,209
2022-04-21	5.940	6.190	5.860	5.980	5.699	17,108,574
2022-04-20	6.040	6.140	5.880	5.920	5.642	12,696,005
2022-04-19	6.000	6.150	5.920	6.070	5.785	14,952,528
2022-04-18	5.850	6.180	5.770	6.160	5.871	18,609,784
2022-04-15	5.980	6.030	5.790	5.940	5.661	21,385,362
2022-04-14	5.580	6.070	5.520	6.070	5.785	13,342,849
2022-04-13	5.640	5.650	5.450	5.520	5.261	3,894,210
2022-04-12	5.560	5.710	5.450	5.690	5.423	4,070,731
2022-04-11	5.680	5.700	5.530	5.580	5.318	3,546,174
2022-04-08	5.820	5.820	5.660	5.670	5.404	4,493,652
2022-04-07	5.830	6.050	5.720	5.740	5.470	7,393,084
2022-04-06	5.700	5.890	5.700	5.860	5.585	4,861,003
2022-04-01	5.600	5.760	5.560	5.750	5.480	4,220,053
2022-03-31	5.660	5.720	5.590	5.640	5.375	4,025,690
2022-03-30	5.530	5.670	5.490	5.660	5.394	4,109,526
2022-03-29	5.640	5.640	5.470	5.490	5.232	3,799,956
2022-03-28	5.510	5.710	5.450	5.640	5.375	4,591,191
2022-03-25	5.520	5.630	5.500	5.530	5.270	3,633,842
2022-03-24	5.620	5.630	5.490	5.520	5.261	4,800,898
2022-03-23	5.660	5.690	5.610	5.620	5.356	4,727,902
2022-03-22	5.630	5.750	5.620	5.680	5.413	4,940,685
2022-03-21	5.680	5.690	5.580	5.690	5.423	5,335,075
2022-03-18	5.600	5.730	5.520	5.690	5.423	4,760,866
2022-03-17	5.600	5.690	5.520	5.530	5.270	7,583,761
2022-03-16	5.430	5.570	5.310	5.520	5.261	6,822,972
2022-03-15	5.760	5.790	5.390	5.390	5.137	7,599,462
2022-03-14	5.930	6.010	5.750	5.750	5.480	5,780,555
2022-03-11	5.870	6.000	5.700	5.970	5.690	6,556,662
2022-03-10	6.150	6.190	5.960	5.960	5.680	6,403,366
2022-03-09	6.290	6.300	5.780	6.020	5.737	8,047,396
2022-03-08	6.320	6.360	6.170	6.200	5.909	5,075,300
2022-03-07	6.400	6.490	6.300	6.350	6.052	4,997,849
2022-03-04	6.530	6.600	6.390	6.440	6.138	6,578,870
2022-03-03	6.690	6.740	6.530	6.590	6.281	6,438,031
2022-03-02	6.670	6.790	6.600	6.680	6.366	9,091,243
2022-03-01	6.430	6.990	6.340	6.780	6.462	15,391,805
2022-02-28	6.630	6.660	6.300	6.420	6.118	7,983,057
2022-02-25	6.840	7.100	6.630	6.660	6.347	9,684,553
2022-02-24	7.100	7.220	6.710	6.800	6.481	13,850,245
2022-02-23	6.890	7.440	6.890	7.220	6.881	15,741,171
2022-02-22	6.890	6.950	6.800	6.880	6.557	9,788,668
2022-02-21	6.690	7.090	6.690	7.020	6.690	19,853,899
2022-02-18	6.690	6.740	6.630	6.690	6.376	8,405,716
2022-02-17	6.650	6.800	6.440	6.740	6.423	16,058,874
2022-02-16	6.580	6.660	6.490	6.640	6.328	11,652,320
2022-02-15	6.520	6.740	6.390	6.620	6.309	12,428,989
2022-02-14	6.260	6.520	6.260	6.450	6.147	9,794,382
2022-02-11	6.390	6.680	6.270	6.300	6.004	9,889,775
2022-02-10	6.400	6.500	6.350	6.440	6.138	8,202,633
2022-02-09	6.090	6.490	6.080	6.470	6.166	15,733,182

← NewerPage 19 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.