Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.950	6.140	5.930	6.120	5.833	8,998,422
2022-02-07	6.160	6.220	6.000	6.020	5.737	11,165,662
2022-01-28	6.030	6.270	5.950	6.140	5.852	10,978,916
2022-01-27	6.240	6.260	5.950	5.970	5.690	9,494,605
2022-01-26	6.290	6.440	6.070	6.230	5.937	13,151,080
2022-01-25	6.710	6.830	6.200	6.210	5.918	24,313,350
2022-01-24	6.850	7.060	6.650	6.810	6.490	24,936,916
2022-01-21	7.420	7.700	7.100	7.140	6.805	40,124,202
2022-01-20	6.960	7.710	6.630	7.400	7.052	48,672,510
2022-01-19	6.540	7.100	6.490	7.020	6.690	41,290,208
2022-01-18	6.630	7.250	6.600	6.920	6.595	50,254,766
2022-01-17	6.500	6.630	6.480	6.590	6.281	9,626,687
2022-01-14	6.590	6.740	6.430	6.440	6.138	13,508,825
2022-01-13	6.700	6.900	6.630	6.660	6.347	14,788,237
2022-01-12	6.740	6.920	6.500	6.690	6.376	18,991,671
2022-01-11	6.590	7.150	6.410	6.770	6.452	29,062,771
2022-01-10	6.180	6.540	6.060	6.510	6.204	25,590,436
2022-01-07	6.310	6.910	6.280	6.500	6.195	31,359,335
2022-01-06	6.500	6.540	6.210	6.280	5.985	7,827,143
2022-01-05	6.480	6.600	6.310	6.400	6.099	8,443,844
2022-01-04	6.300	6.520	6.300	6.480	6.176	9,808,421
2021-12-31	6.200	6.380	6.180	6.300	6.004	6,941,300
2021-12-30	6.000	6.310	5.990	6.220	5.928	7,043,947
2021-12-29	6.030	6.090	5.940	6.000	5.718	2,403,532
2021-12-28	6.010	6.160	5.970	6.040	5.756	3,395,951
2021-12-27	6.110	6.140	5.920	6.010	5.728	4,663,020
2021-12-24	6.100	6.200	6.040	6.140	5.852	5,269,221
2021-12-23	6.150	6.300	6.070	6.100	5.814	5,443,801
2021-12-22	6.120	6.240	6.100	6.150	5.861	3,896,947
2021-12-21	6.030	6.150	6.000	6.130	5.842	3,243,927
2021-12-20	6.110	6.180	6.040	6.040	5.756	4,644,487
2021-12-17	6.090	6.180	6.060	6.110	5.823	7,162,779
2021-12-16	5.900	6.160	5.900	6.110	5.823	8,562,932
2021-12-15	5.950	6.040	5.850	5.900	5.623	6,333,053
2021-12-14	5.670	6.030	5.650	5.910	5.632	10,467,441
2021-12-13	5.600	5.710	5.570	5.710	5.442	3,080,306
2021-12-10	5.550	5.620	5.500	5.590	5.327	2,468,320
2021-12-09	5.470	5.570	5.470	5.550	5.289	2,326,045
2021-12-08	5.490	5.510	5.440	5.460	5.204	1,638,584
2021-12-07	5.510	5.550	5.430	5.460	5.204	2,182,050
2021-12-06	5.630	5.660	5.460	5.480	5.223	3,470,816
2021-12-03	5.730	5.860	5.620	5.630	5.366	5,441,801
2021-12-02	5.700	5.740	5.600	5.730	5.461	3,611,730
2021-12-01	5.650	5.710	5.600	5.680	5.413	2,181,502
2021-11-30	5.650	5.670	5.570	5.650	5.385	2,479,405
2021-11-29	5.750	5.750	5.560	5.590	5.327	2,485,553
2021-11-26	5.770	5.830	5.700	5.720	5.451	2,244,519
2021-11-25	5.940	5.970	5.780	5.790	5.518	3,271,297
2021-11-24	5.780	5.980	5.750	5.940	5.661	4,753,710
2021-11-23	5.800	5.860	5.740	5.780	5.509	2,910,847
2021-11-22	5.910	5.920	5.830	5.840	5.566	2,272,852
2021-11-19	5.830	5.900	5.730	5.900	5.623	4,165,605
2021-11-18	5.790	5.870	5.700	5.740	5.470	3,416,741
2021-11-17	5.830	5.910	5.770	5.840	5.566	3,595,108
2021-11-16	5.720	6.020	5.720	5.870	5.594	5,856,611
2021-11-15	5.680	5.770	5.640	5.760	5.489	2,731,512
2021-11-12	5.640	5.680	5.600	5.650	5.385	1,661,423
2021-11-11	5.540	5.680	5.520	5.650	5.385	2,492,116
2021-11-10	5.500	5.580	5.460	5.570	5.308	2,450,933
2021-11-09	5.470	5.540	5.440	5.500	5.242	1,724,395

← NewerPage 20 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.