Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	8.860	8.910	8.380	8.420	8.420	28,449,425
2026-01-15	8.950	9.450	8.870	9.060	9.060	33,739,381
2026-01-14	8.880	9.100	8.750	8.930	8.930	20,305,636
2026-01-13	8.940	9.050	8.770	8.880	8.880	17,912,200
2026-01-12	8.700	9.070	8.700	8.960	8.960	28,981,075
2026-01-09	8.410	8.640	8.410	8.620	8.620	14,834,647
2026-01-08	8.210	8.550	8.200	8.430	8.430	18,912,772
2026-01-07	8.300	8.370	8.180	8.250	8.250	11,592,723
2026-01-06	8.130	8.340	8.120	8.330	8.330	16,748,650
2026-01-05	8.080	8.190	8.080	8.180	8.180	12,270,938
2025-12-31	8.130	8.200	8.010	8.130	8.130	12,049,766
2025-12-30	8.120	8.250	8.100	8.110	8.110	11,463,396
2025-12-29	8.220	8.410	8.120	8.170	8.170	12,948,810
2025-12-26	8.230	8.360	8.190	8.290	8.290	16,033,303
2025-12-25	8.100	8.250	8.080	8.220	8.220	15,158,865
2025-12-24	8.120	8.180	8.000	8.140	8.140	19,561,226
2025-12-23	8.270	8.410	8.110	8.130	8.130	34,886,546
2025-12-22	9.480	9.950	8.420	8.430	8.430	54,862,349
2025-12-19	9.120	9.460	9.050	9.350	9.350	13,773,070
2025-12-18	9.150	9.220	9.040	9.100	9.100	7,966,125
2025-12-17	9.230	9.410	8.950	9.230	9.230	13,038,473
2025-12-16	9.400	9.410	9.200	9.280	9.280	10,789,181
2025-12-15	9.450	9.550	9.260	9.420	9.420	13,275,756
2025-12-12	9.620	9.750	9.430	9.550	9.550	20,540,518
2025-12-11	9.740	10.300	9.650	9.730	9.730	26,771,651
2025-12-10	9.550	9.860	9.430	9.730	9.730	20,913,736
2025-12-09	9.700	9.850	9.540	9.610	9.610	23,549,369
2025-12-08	9.240	9.950	9.230	9.850	9.850	42,199,339
2025-12-05	8.950	9.220	8.830	9.120	9.120	19,423,718
2025-12-04	8.570	9.070	8.380	8.920	8.920	29,934,388
2025-12-03	8.450	8.580	8.390	8.570	8.570	9,444,168
2025-12-02	8.460	8.500	8.410	8.450	8.450	5,828,560
2025-12-01	8.360	8.570	8.350	8.500	8.500	7,542,376
2025-11-28	8.420	8.470	8.330	8.440	8.440	8,380,166
2025-11-27	8.400	8.470	8.350	8.400	8.400	5,744,649
2025-11-26	8.380	8.490	8.280	8.440	8.440	9,224,023
2025-11-25	8.320	8.480	8.300	8.350	8.350	6,358,644
2025-11-24	8.140	8.360	8.040	8.320	8.320	9,613,700
2025-11-21	8.220	8.330	7.990	8.090	8.090	8,684,644
2025-11-20	8.250	8.290	8.160	8.210	8.210	5,362,296
2025-11-19	8.470	8.490	8.200	8.250	8.250	8,358,350
2025-11-18	8.510	8.580	8.450	8.500	8.500	7,630,788
2025-11-17	8.460	8.580	8.420	8.540	8.540	6,056,485
2025-11-14	8.590	8.820	8.520	8.520	8.520	10,387,125
2025-11-13	8.650	8.650	8.520	8.610	8.610	7,753,282
2025-11-12	8.680	8.820	8.560	8.650	8.650	8,945,277
2025-11-11	8.720	8.790	8.650	8.700	8.700	6,667,856
2025-11-10	8.700	8.800	8.650	8.730	8.730	6,727,468
2025-11-07	8.750	9.020	8.650	8.680	8.680	14,369,372
2025-11-06	8.850	8.880	8.650	8.790	8.790	9,693,826
2025-11-05	8.800	8.900	8.740	8.860	8.860	11,403,050
2025-11-04	8.690	8.890	8.600	8.840	8.840	14,091,228
2025-11-03	8.500	8.740	8.450	8.720	8.720	13,804,483
2025-10-31	8.660	8.700	8.450	8.490	8.490	14,696,740
2025-10-30	8.700	8.750	8.530	8.670	8.670	13,559,313
2025-10-29	8.770	8.800	8.640	8.750	8.750	12,903,512
2025-10-28	8.810	8.820	8.700	8.750	8.750	11,906,190
2025-10-27	9.260	9.260	8.730	8.780	8.780	20,767,096
2025-10-24	9.200	9.450	9.180	9.280	9.280	17,929,966
2025-10-23	9.500	9.610	9.200	9.260	9.260	21,383,038

← NewerPage 4 of 5 · 243 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.