Shenzhen Topway Video Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.130	8.140	7.860	7.870	7.826	7,005,180
2025-04-23	8.010	8.200	8.010	8.100	8.055	8,417,152
2025-04-22	8.040	8.080	7.910	7.980	7.935	6,652,395
2025-04-21	7.940	8.050	7.870	8.040	7.995	5,048,170
2025-04-18	7.880	7.980	7.840	7.980	7.935	4,130,260
2025-04-17	7.890	8.000	7.870	7.880	7.836	5,552,410
2025-04-16	8.050	8.180	7.870	7.940	7.896	7,950,440
2025-04-15	8.040	8.240	8.020	8.100	8.055	9,401,696
2025-04-14	7.940	8.100	7.930	8.010	7.965	10,004,798
2025-04-11	7.770	8.000	7.750	7.840	7.796	11,543,239
2025-04-10	7.670	7.940	7.670	7.860	7.816	12,896,832
2025-04-09	7.210	7.660	6.840	7.610	7.568	15,896,096
2025-04-08	7.070	7.560	7.070	7.350	7.309	13,983,279
2025-04-07	7.800	8.060	7.600	7.600	7.558	9,437,900
2025-04-03	8.400	8.550	8.360	8.440	8.393	6,614,730
2025-04-02	8.400	8.640	8.400	8.470	8.423	8,361,421
2025-04-01	8.750	8.800	8.460	8.460	8.413	15,910,693
2025-03-31	9.280	9.280	8.700	8.750	8.701	20,556,500
2025-03-28	9.080	9.350	9.000	9.320	9.268	25,600,569
2025-03-27	9.020	9.140	8.920	9.070	9.019	10,872,900
2025-03-26	9.030	9.080	8.980	9.030	8.980	8,538,920
2025-03-25	9.090	9.110	8.900	9.010	8.960	10,251,761
2025-03-24	9.240	9.240	8.900	9.100	9.049	14,796,624
2025-03-21	9.560	9.600	9.200	9.200	9.149	20,556,581
2025-03-20	9.570	9.700	9.450	9.560	9.507	18,321,416
2025-03-19	9.680	9.740	9.550	9.610	9.556	22,064,138
2025-03-18	9.880	10.150	9.720	9.760	9.706	31,299,362
2025-03-17	10.100	10.240	9.790	9.840	9.785	47,041,682
2025-03-14	10.210	10.600	10.080	10.300	10.243	68,541,585
2025-03-13	11.000	11.000	9.950	9.960	9.904	82,906,373
2025-03-12	10.480	11.060	10.450	11.060	10.998	24,234,190
2025-03-11	9.040	10.050	8.980	10.050	9.994	42,605,439
2025-03-10	9.020	9.300	9.000	9.140	9.089	10,839,620
2025-03-07	9.190	9.320	9.010	9.060	9.009	15,630,405
2025-03-06	8.900	9.480	8.900	9.180	9.129	23,668,499
2025-03-05	8.800	8.890	8.710	8.860	8.811	10,142,523
2025-03-04	8.650	9.080	8.650	8.800	8.751	11,873,603
2025-03-03	8.750	8.820	8.590	8.670	8.622	11,153,541
2025-02-28	9.100	9.310	8.700	8.750	8.701	17,557,996
2025-02-27	9.250	9.410	9.030	9.160	9.109	18,633,066
2025-02-26	9.440	9.560	9.180	9.290	9.238	27,688,159
2025-02-25	9.820	9.820	9.370	9.520	9.467	36,570,023
2025-02-24	9.730	10.300	9.530	10.140	10.083	53,393,551
2025-02-21	9.630	10.110	9.450	9.740	9.686	41,998,443
2025-02-20	9.420	9.850	9.300	9.730	9.676	36,798,684
2025-02-19	9.860	9.940	9.390	9.680	9.626	56,652,240
2025-02-18	9.070	9.960	8.730	9.760	9.706	67,718,651
2025-02-17	10.290	10.290	9.440	9.490	9.437	63,960,459
2025-02-14	9.750	9.840	8.910	9.350	9.298	62,239,754
2025-02-13	8.510	9.370	8.320	9.370	9.318	31,683,634
2025-02-12	8.440	8.640	8.400	8.520	8.472	17,517,200
2025-02-11	8.300	8.610	8.210	8.490	8.443	22,125,323
2025-02-10	8.120	8.420	8.050	8.400	8.353	15,119,118
2025-02-07	8.080	8.180	7.940	8.050	8.005	13,072,826
2025-02-06	7.910	8.050	7.800	8.050	8.005	9,391,523
2025-02-05	7.810	7.920	7.680	7.890	7.846	9,255,981
2025-01-27	7.850	7.930	7.650	7.660	7.617	8,253,324
2025-01-24	7.570	7.750	7.460	7.750	7.707	8,618,709
2025-01-23	7.610	7.750	7.560	7.560	7.518	7,546,926
2025-01-22	7.660	7.660	7.470	7.530	7.488	7,245,390

← NewerPage 7 of 21 · 1,217 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.