Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.820	9.090	8.770	8.930	8.930	24,345,220
2025-07-21	8.670	8.860	8.670	8.800	8.800	29,245,262
2025-07-18	9.250	9.530	8.930	8.950	8.950	54,411,694
2025-07-17	8.640	8.710	8.600	8.660	8.660	5,827,100
2025-07-16	8.600	8.770	8.580	8.660	8.660	6,893,140
2025-07-15	8.720	8.790	8.550	8.610	8.610	9,414,315
2025-07-14	8.880	8.890	8.710	8.780	8.780	10,534,112
2025-07-11	8.910	9.100	8.710	8.930	8.930	19,237,091
2025-07-10	8.830	8.940	8.740	8.810	8.810	14,255,731
2025-07-09	8.760	9.200	8.740	8.950	8.900	22,571,970
2025-07-08	8.610	8.780	8.570	8.750	8.701	7,430,370
2025-07-07	8.600	8.660	8.560	8.600	8.552	5,040,500
2025-07-04	8.650	8.740	8.600	8.610	8.562	7,266,136
2025-07-03	8.670	8.750	8.620	8.660	8.612	4,967,100
2025-07-02	8.750	8.780	8.600	8.660	8.612	6,084,400
2025-07-01	8.810	8.820	8.680	8.770	8.721	7,503,305
2025-06-30	8.840	8.880	8.700	8.810	8.761	10,620,030
2025-06-27	8.760	8.840	8.670	8.770	8.721	9,538,888
2025-06-26	8.690	8.970	8.600	8.760	8.711	14,336,328
2025-06-25	8.790	8.830	8.600	8.710	8.661	10,350,800
2025-06-24	8.660	8.840	8.640	8.780	8.731	11,989,558
2025-06-23	8.240	8.590	8.220	8.560	8.512	9,058,233
2025-06-20	8.710	8.740	8.400	8.410	8.363	12,779,947
2025-06-19	8.550	8.840	8.480	8.700	8.651	16,465,357
2025-06-18	8.800	8.840	8.540	8.560	8.512	11,540,905
2025-06-17	8.690	8.730	8.560	8.620	8.572	7,133,582
2025-06-16	8.420	8.750	8.410	8.690	8.642	10,571,840
2025-06-13	8.790	8.790	8.400	8.450	8.403	12,330,600
2025-06-12	8.790	8.970	8.790	8.810	8.761	11,324,400
2025-06-11	8.800	8.940	8.750	8.850	8.801	13,121,790
2025-06-10	8.770	8.900	8.590	8.830	8.781	14,124,200
2025-06-09	8.650	8.780	8.580	8.760	8.711	11,196,419
2025-06-06	8.710	8.820	8.580	8.650	8.602	10,822,400
2025-06-05	8.570	8.770	8.490	8.710	8.661	12,621,900
2025-06-04	8.450	8.530	8.410	8.520	8.472	5,734,200
2025-06-03	8.560	8.670	8.440	8.470	8.423	8,955,199
2025-05-30	8.790	8.930	8.510	8.560	8.512	12,662,750
2025-05-29	8.480	8.790	8.480	8.770	8.721	14,334,437
2025-05-28	8.400	8.770	8.400	8.520	8.472	13,758,498
2025-05-27	8.270	8.370	8.210	8.350	8.303	5,362,450
2025-05-26	8.130	8.310	8.120	8.300	8.254	5,679,125
2025-05-23	8.300	8.300	8.130	8.140	8.095	8,460,430
2025-05-22	8.380	8.570	8.360	8.380	8.333	13,002,672
2025-05-21	8.430	8.820	8.260	8.500	8.453	20,922,917
2025-05-20	8.330	8.400	8.190	8.390	8.343	9,756,790
2025-05-19	8.120	8.310	8.090	8.310	8.264	8,331,100
2025-05-16	8.070	8.160	8.060	8.080	8.035	3,912,195
2025-05-15	8.180	8.180	8.050	8.080	8.035	5,984,710
2025-05-14	8.210	8.240	8.120	8.200	8.154	6,044,196
2025-05-13	8.350	8.380	8.180	8.200	8.154	8,526,000
2025-05-12	8.400	8.400	8.260	8.260	8.214	7,307,380
2025-05-09	8.420	8.430	8.260	8.290	8.244	5,355,000
2025-05-08	8.220	8.430	8.210	8.420	8.373	9,180,220
2025-05-07	8.330	8.380	8.200	8.280	8.234	8,990,457
2025-05-06	8.100	8.280	8.030	8.280	8.234	9,484,893
2025-04-30	7.940	8.140	7.940	8.050	8.005	7,476,630
2025-04-29	7.770	8.000	7.690	7.940	7.896	6,476,951
2025-04-28	7.880	7.980	7.830	7.870	7.826	6,014,931
2025-04-25	7.890	8.000	7.870	7.930	7.886	6,098,500
2025-04-24	8.130	8.140	7.860	7.870	7.826	7,005,180

← NewerPage 6 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.