Shenzhen Topway Video Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.620 | 5.800 | 5.560 | 5.680 | 5.680 | 6,359,566 |
| 2026-07-17 | 5.810 | 5.900 | 5.590 | 5.630 | 5.630 | 6,381,920 |
| 2026-07-16 | 5.590 | 5.860 | 5.580 | 5.800 | 5.800 | 7,050,014 |
| 2026-07-15 | 5.420 | 5.690 | 5.400 | 5.620 | 5.620 | 6,291,940 |
| 2026-07-14 | 5.450 | 5.480 | 5.270 | 5.470 | 5.470 | 5,528,178 |
| 2026-07-13 | 5.600 | 5.680 | 5.370 | 5.400 | 5.400 | 9,316,647 |
| 2026-07-10 | 5.420 | 5.720 | 5.330 | 5.610 | 5.610 | 11,403,337 |
| 2026-07-09 | 5.410 | 5.580 | 5.330 | 5.460 | 5.460 | 8,671,063 |
| 2026-07-08 | 5.350 | 5.750 | 5.280 | 5.510 | 5.510 | 11,407,133 |
| 2026-07-07 | 5.500 | 5.540 | 5.340 | 5.380 | 5.380 | 4,597,508 |
| 2026-07-06 | 5.550 | 5.680 | 5.480 | 5.490 | 5.490 | 5,627,899 |
| 2026-07-03 | 5.450 | 5.590 | 5.430 | 5.540 | 5.540 | 6,493,200 |
| 2026-07-02 | 5.550 | 5.670 | 5.450 | 5.480 | 5.480 | 6,059,938 |
| 2026-07-01 | 5.390 | 5.600 | 5.380 | 5.510 | 5.510 | 5,578,941 |
| 2026-06-30 | 5.500 | 5.530 | 5.350 | 5.400 | 5.400 | 5,004,784 |
| 2026-06-29 | 5.500 | 5.540 | 5.290 | 5.450 | 5.450 | 5,541,859 |
| 2026-06-26 | 5.620 | 5.650 | 5.430 | 5.530 | 5.530 | 6,191,151 |
| 2026-06-25 | 5.740 | 5.750 | 5.550 | 5.620 | 5.620 | 5,487,868 |
| 2026-06-24 | 6.100 | 6.100 | 5.720 | 5.770 | 5.770 | 8,258,178 |
| 2026-06-23 | 5.910 | 6.270 | 5.910 | 6.090 | 6.090 | 8,905,011 |
| 2026-06-22 | 5.800 | 6.110 | 5.700 | 5.970 | 5.970 | 11,004,233 |
| 2026-06-18 | 5.740 | 5.940 | 5.660 | 5.830 | 5.830 | 8,475,233 |
| 2026-06-17 | 5.860 | 5.890 | 5.680 | 5.760 | 5.760 | 7,205,700 |
| 2026-06-16 | 5.940 | 5.940 | 5.780 | 5.900 | 5.900 | 6,027,756 |
| 2026-06-15 | 6.030 | 6.160 | 5.890 | 5.940 | 5.940 | 6,412,402 |
| 2026-06-12 | 5.980 | 6.090 | 5.900 | 6.000 | 6.000 | 5,535,329 |
| 2026-06-11 | 6.150 | 6.150 | 5.900 | 5.950 | 5.950 | 5,591,553 |
| 2026-06-10 | 6.180 | 6.270 | 6.050 | 6.150 | 6.150 | 4,448,295 |
| 2026-06-09 | 6.210 | 6.350 | 6.130 | 6.220 | 6.220 | 4,644,790 |
| 2026-06-08 | 6.200 | 6.370 | 6.070 | 6.190 | 6.190 | 6,232,900 |
| 2026-06-05 | 6.250 | 6.440 | 6.220 | 6.350 | 6.350 | 5,655,615 |
| 2026-06-04 | 6.430 | 6.430 | 6.190 | 6.270 | 6.270 | 6,398,915 |
| 2026-06-03 | 6.480 | 6.500 | 6.330 | 6.450 | 6.450 | 4,639,013 |
| 2026-06-02 | 6.750 | 6.760 | 6.450 | 6.490 | 6.490 | 7,518,997 |
| 2026-06-01 | 6.510 | 6.810 | 6.480 | 6.750 | 6.750 | 8,156,596 |
| 2026-05-29 | 6.670 | 6.760 | 6.500 | 6.530 | 6.530 | 7,166,384 |
| 2026-05-28 | 6.830 | 6.890 | 6.550 | 6.690 | 6.690 | 11,731,990 |
| 2026-05-27 | 6.800 | 7.360 | 6.750 | 6.890 | 6.890 | 14,631,520 |
| 2026-05-26 | 6.890 | 6.910 | 6.690 | 6.770 | 6.770 | 6,990,871 |
| 2026-05-25 | 6.910 | 7.050 | 6.780 | 6.920 | 6.920 | 7,346,981 |
| 2026-05-22 | 7.040 | 7.090 | 6.800 | 6.900 | 6.900 | 8,631,154 |
| 2026-05-21 | 7.320 | 7.430 | 7.000 | 7.040 | 7.040 | 8,230,849 |
| 2026-05-20 | 7.470 | 7.470 | 7.270 | 7.290 | 7.290 | 8,029,642 |
| 2026-05-19 | 7.300 | 7.640 | 7.270 | 7.470 | 7.470 | 12,555,610 |
| 2026-05-18 | 7.250 | 7.490 | 7.200 | 7.340 | 7.340 | 10,574,540 |
| 2026-05-15 | 7.250 | 7.440 | 7.210 | 7.250 | 7.250 | 6,442,190 |
| 2026-05-14 | 7.480 | 7.640 | 7.250 | 7.250 | 7.250 | 7,165,576 |
| 2026-05-13 | 7.300 | 7.540 | 7.230 | 7.460 | 7.460 | 9,580,738 |
| 2026-05-12 | 7.350 | 7.360 | 7.250 | 7.260 | 7.260 | 5,194,494 |
| 2026-05-11 | 7.380 | 7.480 | 7.320 | 7.360 | 7.360 | 5,608,554 |
| 2026-05-08 | 7.340 | 7.390 | 7.310 | 7.390 | 7.390 | 6,680,436 |
| 2026-05-07 | 7.310 | 7.420 | 7.170 | 7.330 | 7.330 | 6,894,151 |
| 2026-05-06 | 7.310 | 7.380 | 7.230 | 7.250 | 7.250 | 6,092,548 |
| 2026-04-30 | 7.260 | 7.400 | 7.180 | 7.310 | 7.310 | 8,007,309 |
| 2026-04-29 | 7.020 | 7.280 | 6.990 | 7.260 | 7.260 | 7,885,875 |
| 2026-04-28 | 7.130 | 7.160 | 6.990 | 7.020 | 7.020 | 4,392,917 |
| 2026-04-27 | 7.000 | 7.140 | 6.900 | 7.130 | 7.130 | 6,090,600 |
| 2026-04-24 | 7.010 | 7.070 | 6.890 | 7.030 | 7.030 | 5,613,037 |
| 2026-04-23 | 7.080 | 7.120 | 7.000 | 7.040 | 7.040 | 6,221,700 |
| 2026-04-22 | 7.140 | 7.170 | 7.010 | 7.080 | 7.080 | 6,184,521 |
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.