Shenzhen Topway Video Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.820 | 7.910 | 7.680 | 7.700 | 7.657 | 10,282,243 |
| 2025-01-20 | 7.700 | 7.810 | 7.620 | 7.730 | 7.687 | 8,774,141 |
| 2025-01-17 | 7.680 | 7.730 | 7.560 | 7.620 | 7.577 | 8,835,003 |
| 2025-01-16 | 7.770 | 7.790 | 7.650 | 7.710 | 7.667 | 14,405,130 |
| 2025-01-15 | 7.660 | 7.800 | 7.610 | 7.700 | 7.657 | 14,509,143 |
| 2025-01-14 | 7.260 | 7.590 | 7.260 | 7.590 | 7.548 | 11,984,270 |
| 2025-01-13 | 7.150 | 7.240 | 6.930 | 7.210 | 7.170 | 8,143,696 |
| 2025-01-10 | 7.540 | 7.630 | 7.210 | 7.220 | 7.180 | 10,869,044 |
| 2025-01-09 | 7.500 | 7.660 | 7.450 | 7.610 | 7.568 | 9,874,883 |
| 2025-01-08 | 7.520 | 7.570 | 7.270 | 7.530 | 7.488 | 12,523,415 |
| 2025-01-07 | 7.320 | 7.460 | 7.280 | 7.460 | 7.418 | 10,930,734 |
| 2025-01-06 | 7.340 | 7.360 | 7.000 | 7.290 | 7.249 | 10,973,586 |
| 2025-01-03 | 7.860 | 7.900 | 7.290 | 7.340 | 7.299 | 15,053,160 |
| 2025-01-02 | 7.950 | 8.120 | 7.710 | 7.820 | 7.776 | 11,865,004 |
| 2024-12-31 | 8.350 | 8.440 | 8.010 | 8.030 | 7.985 | 13,081,800 |
| 2024-12-30 | 8.350 | 8.420 | 8.120 | 8.340 | 8.293 | 11,650,900 |
| 2024-12-27 | 8.360 | 8.520 | 8.240 | 8.370 | 8.323 | 11,863,104 |
| 2024-12-26 | 8.320 | 8.490 | 8.300 | 8.350 | 8.303 | 11,947,708 |
| 2024-12-25 | 8.650 | 8.650 | 8.120 | 8.300 | 8.254 | 14,633,830 |
| 2024-12-24 | 8.950 | 8.990 | 8.450 | 8.580 | 8.532 | 20,170,940 |
| 2024-12-23 | 9.810 | 9.810 | 8.840 | 8.840 | 8.791 | 24,748,101 |
| 2024-12-20 | 9.780 | 9.970 | 9.730 | 9.820 | 9.765 | 14,406,481 |
| 2024-12-19 | 9.550 | 9.900 | 9.500 | 9.830 | 9.775 | 14,756,230 |
| 2024-12-18 | 9.650 | 9.950 | 9.420 | 9.770 | 9.715 | 20,558,879 |
| 2024-12-17 | 10.320 | 10.360 | 9.660 | 9.690 | 9.636 | 33,955,440 |
| 2024-12-16 | 10.590 | 11.140 | 10.170 | 10.450 | 10.392 | 45,996,740 |
| 2024-12-13 | 10.300 | 11.050 | 10.250 | 10.590 | 10.531 | 47,148,018 |
| 2024-12-12 | 10.500 | 10.620 | 10.260 | 10.390 | 10.332 | 22,109,503 |
| 2024-12-11 | 10.320 | 10.670 | 10.300 | 10.500 | 10.441 | 26,243,521 |
| 2024-12-10 | 10.480 | 10.680 | 10.240 | 10.430 | 10.372 | 33,795,716 |
| 2024-12-09 | 10.540 | 10.600 | 10.130 | 10.250 | 10.193 | 24,822,124 |
| 2024-12-06 | 10.350 | 10.780 | 10.220 | 10.530 | 10.471 | 53,983,769 |
| 2024-12-05 | 9.750 | 10.730 | 9.720 | 10.370 | 10.312 | 62,089,004 |
| 2024-12-04 | 10.180 | 10.260 | 9.690 | 9.750 | 9.696 | 29,600,755 |
| 2024-12-03 | 10.270 | 10.750 | 10.120 | 10.260 | 10.203 | 38,646,492 |
| 2024-12-02 | 10.090 | 10.430 | 10.070 | 10.260 | 10.203 | 43,116,977 |
| 2024-11-29 | 9.710 | 10.470 | 9.520 | 10.220 | 10.163 | 58,210,012 |
| 2024-11-28 | 9.820 | 10.130 | 9.700 | 9.800 | 9.745 | 41,073,545 |
| 2024-11-27 | 9.470 | 9.850 | 9.090 | 9.850 | 9.795 | 41,928,058 |
| 2024-11-26 | 9.260 | 9.940 | 9.170 | 9.680 | 9.626 | 51,819,453 |
| 2024-11-25 | 9.230 | 9.480 | 8.790 | 9.220 | 9.169 | 27,108,442 |
| 2024-11-22 | 9.250 | 9.820 | 9.130 | 9.220 | 9.169 | 33,762,677 |
| 2024-11-21 | 9.360 | 9.530 | 9.190 | 9.300 | 9.248 | 28,616,036 |
| 2024-11-20 | 8.890 | 9.490 | 8.880 | 9.440 | 9.387 | 43,543,962 |
| 2024-11-19 | 9.370 | 9.500 | 8.800 | 9.040 | 8.990 | 53,347,105 |
| 2024-11-18 | 10.710 | 10.710 | 9.780 | 9.780 | 9.725 | 42,161,908 |
| 2024-11-15 | 10.030 | 11.100 | 10.030 | 10.870 | 10.809 | 84,904,466 |
| 2024-11-14 | 10.600 | 11.220 | 9.930 | 10.530 | 10.471 | 105,510,588 |
| 2024-11-13 | 9.260 | 10.200 | 9.200 | 10.200 | 10.143 | 24,794,661 |
| 2024-11-12 | 9.480 | 9.560 | 9.150 | 9.270 | 9.218 | 16,860,268 |
| 2024-11-11 | 9.020 | 9.490 | 9.020 | 9.480 | 9.427 | 25,145,260 |
| 2024-11-08 | 9.200 | 9.330 | 9.070 | 9.110 | 9.059 | 13,124,411 |
| 2024-11-07 | 9.060 | 9.160 | 8.940 | 9.160 | 9.109 | 11,904,417 |
| 2024-11-06 | 9.070 | 9.200 | 9.010 | 9.100 | 9.049 | 13,652,320 |
| 2024-11-05 | 8.920 | 9.070 | 8.850 | 9.060 | 9.009 | 12,791,008 |
| 2024-11-04 | 8.670 | 8.930 | 8.670 | 8.930 | 8.880 | 11,202,691 |
| 2024-11-01 | 9.340 | 9.400 | 8.740 | 8.770 | 8.721 | 20,898,121 |
| 2024-10-31 | 9.080 | 9.540 | 9.080 | 9.400 | 9.348 | 21,654,367 |
| 2024-10-30 | 8.900 | 9.340 | 8.900 | 9.130 | 9.079 | 19,250,284 |
| 2024-10-29 | 9.300 | 9.540 | 8.910 | 9.020 | 8.970 | 24,673,378 |
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.