Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.300	9.580	9.220	9.270	9.270	18,071,601
2025-10-21	9.170	9.360	9.040	9.290	9.290	17,868,509
2025-10-20	8.850	9.390	8.840	9.170	9.170	23,039,880
2025-10-17	8.920	9.120	8.800	8.850	8.850	21,746,035
2025-10-16	8.720	9.040	8.680	9.020	9.020	25,081,900
2025-10-15	8.410	8.760	8.340	8.740	8.740	18,268,352
2025-10-14	8.080	8.720	8.060	8.450	8.450	24,523,949
2025-10-13	7.940	8.050	7.730	8.030	8.030	7,456,890
2025-10-10	8.120	8.180	8.080	8.110	8.110	7,255,134
2025-10-09	8.270	8.310	8.040	8.160	8.160	12,140,943
2025-09-30	8.330	8.350	8.250	8.250	8.250	4,383,900
2025-09-29	8.300	8.330	8.080	8.320	8.320	5,609,992
2025-09-26	8.440	8.440	8.240	8.300	8.300	5,440,288
2025-09-25	8.470	8.620	8.420	8.440	8.440	6,776,943
2025-09-24	8.340	8.620	8.260	8.490	8.490	10,829,556
2025-09-23	8.250	8.380	8.040	8.380	8.380	9,738,100
2025-09-22	8.370	8.380	8.230	8.300	8.300	5,059,856
2025-09-19	8.360	8.420	8.300	8.370	8.370	5,274,605
2025-09-18	8.490	8.570	8.320	8.360	8.360	8,999,218
2025-09-17	8.640	8.660	8.420	8.470	8.470	8,459,102
2025-09-16	8.500	8.660	8.500	8.630	8.630	7,234,693
2025-09-15	8.600	8.630	8.470	8.560	8.560	6,232,056
2025-09-12	8.440	8.610	8.430	8.570	8.570	8,444,380
2025-09-11	8.430	8.480	8.260	8.480	8.480	7,485,012
2025-09-10	8.300	8.460	8.280	8.430	8.430	6,887,444
2025-09-09	8.450	8.460	8.260	8.300	8.300	7,428,788
2025-09-08	8.410	8.530	8.360	8.450	8.450	5,825,576
2025-09-05	8.330	8.410	8.180	8.410	8.410	9,312,490
2025-09-04	8.290	8.310	8.160	8.300	8.300	9,313,998
2025-09-03	8.450	8.630	8.210	8.230	8.230	10,400,649
2025-09-02	8.710	8.760	8.380	8.440	8.440	13,049,074
2025-09-01	8.700	8.840	8.660	8.780	8.780	8,585,533
2025-08-29	8.890	8.910	8.680	8.680	8.680	10,084,279
2025-08-28	8.810	8.950	8.580	8.890	8.890	14,869,549
2025-08-27	9.190	9.240	8.820	8.840	8.840	16,192,733
2025-08-26	8.900	9.130	8.890	9.090	9.090	17,631,663
2025-08-25	9.050	9.080	8.910	8.960	8.960	12,776,894
2025-08-22	8.880	9.120	8.880	8.990	8.990	14,365,210
2025-08-21	8.910	8.950	8.830	8.890	8.890	10,413,725
2025-08-20	8.980	8.980	8.780	8.920	8.920	14,347,729
2025-08-19	8.970	9.080	8.910	8.990	8.990	14,421,492
2025-08-18	8.650	9.120	8.630	8.980	8.980	29,271,333
2025-08-15	8.630	8.680	8.560	8.650	8.650	8,976,347
2025-08-14	8.890	8.940	8.600	8.630	8.630	12,751,100
2025-08-13	8.880	8.980	8.820	8.900	8.900	11,619,732
2025-08-12	8.890	8.980	8.810	8.840	8.840	7,478,975
2025-08-11	8.700	8.900	8.690	8.890	8.890	10,472,476
2025-08-08	8.870	8.870	8.660	8.740	8.740	11,884,793
2025-08-07	8.920	9.000	8.870	8.870	8.870	10,148,915
2025-08-06	8.850	8.930	8.800	8.920	8.920	8,972,521
2025-08-05	8.790	8.960	8.780	8.900	8.900	9,308,660
2025-08-04	8.790	8.810	8.670	8.800	8.800	8,302,158
2025-08-01	8.750	8.880	8.670	8.820	8.820	8,677,131
2025-07-31	8.860	8.930	8.730	8.750	8.750	10,448,624
2025-07-30	8.900	9.000	8.810	8.910	8.910	11,450,300
2025-07-29	8.930	8.970	8.770	8.910	8.910	9,676,962
2025-07-28	9.020	9.050	8.880	8.940	8.940	12,663,141
2025-07-25	8.960	9.160	8.960	9.080	9.080	20,862,327
2025-07-24	8.800	8.960	8.760	8.960	8.960	14,885,091
2025-07-23	8.870	8.920	8.750	8.770	8.770	14,918,262

← NewerPage 5 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.