Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	7.290	7.310	7.130	7.190	7.190	5,285,636
2026-04-20	7.280	7.370	7.250	7.310	7.310	4,589,061
2026-04-17	7.410	7.410	7.270	7.320	7.320	5,345,762
2026-04-16	7.340	7.450	7.300	7.430	7.430	5,242,764
2026-04-15	7.450	7.450	7.290	7.310	7.310	4,425,100
2026-04-14	7.440	7.490	7.330	7.430	7.430	4,526,000
2026-04-13	7.390	7.420	7.320	7.370	7.370	3,872,600
2026-04-10	7.440	7.510	7.380	7.430	7.430	4,410,400
2026-04-09	7.570	7.590	7.330	7.360	7.360	6,529,246
2026-04-08	7.400	7.620	7.380	7.620	7.620	7,641,668
2026-04-07	7.230	7.300	7.130	7.280	7.280	3,591,614
2026-04-03	7.400	7.440	7.120	7.130	7.130	4,528,900
2026-04-02	7.500	7.520	7.340	7.370	7.370	4,525,900
2026-04-01	7.520	7.560	7.450	7.520	7.520	5,696,261
2026-03-31	7.370	7.530	7.350	7.410	7.410	6,670,501
2026-03-30	7.300	7.410	7.210	7.400	7.400	5,136,262
2026-03-27	7.210	7.450	7.180	7.360	7.360	5,974,100
2026-03-26	7.410	7.470	7.220	7.260	7.260	4,976,185
2026-03-25	7.250	7.450	7.200	7.410	7.410	7,452,456
2026-03-24	7.140	7.240	7.040	7.220	7.220	8,319,413
2026-03-23	7.200	7.380	6.950	6.980	6.980	11,470,800
2026-03-20	7.680	7.710	7.410	7.430	7.430	7,326,905
2026-03-19	7.700	7.750	7.640	7.680	7.680	5,719,735
2026-03-18	7.760	7.790	7.640	7.780	7.780	5,800,090
2026-03-17	7.920	7.930	7.700	7.720	7.720	6,329,600
2026-03-16	7.730	7.950	7.730	7.920	7.920	7,467,163
2026-03-13	7.870	7.890	7.720	7.750	7.750	5,532,700
2026-03-12	7.990	7.990	7.860	7.880	7.880	5,363,093
2026-03-11	8.070	8.090	7.930	7.970	7.970	6,887,730
2026-03-10	8.000	8.130	7.960	8.070	8.070	9,659,826
2026-03-09	7.770	7.970	7.710	7.970	7.970	11,650,850
2026-03-06	7.650	7.880	7.620	7.880	7.880	10,082,300
2026-03-05	7.650	7.760	7.590	7.680	7.680	11,528,380
2026-03-04	7.590	7.750	7.480	7.510	7.510	15,303,530
2026-03-03	8.040	8.090	7.660	7.690	7.690	18,021,811
2026-03-02	8.280	8.360	7.980	8.010	8.010	25,276,801
2026-02-27	8.430	8.480	8.390	8.420	8.420	11,988,000
2026-02-26	8.640	8.650	8.400	8.440	8.440	14,048,720
2026-02-25	8.610	8.700	8.500	8.600	8.600	15,940,260
2026-02-24	9.070	9.080	8.560	8.650	8.650	20,255,369
2026-02-13	9.190	9.260	9.000	9.010	9.010	18,757,221
2026-02-12	9.390	9.490	9.170	9.190	9.190	26,737,480
2026-02-11	9.500	9.570	9.310	9.460	9.460	39,415,641
2026-02-10	9.420	9.800	9.350	9.540	9.540	56,196,688
2026-02-09	9.340	9.540	9.260	9.400	9.400	40,520,680
2026-02-06	9.320	9.440	8.910	9.150	9.150	57,653,727
2026-02-05	8.860	9.910	8.860	9.400	9.400	82,344,320
2026-02-04	9.030	9.280	8.860	9.010	9.010	52,918,152
2026-02-03	8.280	9.030	8.250	9.030	9.030	32,484,631
2026-02-02	8.330	8.480	8.210	8.210	8.210	9,080,571
2026-01-30	8.390	8.510	8.270	8.360	8.360	9,731,312
2026-01-29	8.300	8.640	8.210	8.420	8.420	15,434,030
2026-01-28	8.520	8.620	8.320	8.350	8.350	14,435,050
2026-01-27	8.590	8.790	8.370	8.640	8.640	14,221,040
2026-01-26	8.660	8.910	8.400	8.520	8.520	13,923,780
2026-01-23	8.410	8.700	8.360	8.640	8.640	12,011,240
2026-01-22	8.370	8.480	8.320	8.400	8.400	8,997,034
2026-01-21	8.280	8.420	8.220	8.370	8.370	11,659,010
2026-01-20	8.360	8.470	8.270	8.330	8.330	12,384,880
2026-01-19	8.400	8.430	8.230	8.310	8.310	11,514,760

← NewerPage 3 of 21 · 1,216 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.