Shenzhen Topway Video Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.010 | 9.330 | 9.000 | 9.300 | 9.248 | 21,847,793 |
| 2024-10-25 | 8.820 | 9.060 | 8.820 | 9.010 | 8.960 | 22,064,611 |
| 2024-10-24 | 8.550 | 8.730 | 8.500 | 8.650 | 8.602 | 10,524,591 |
| 2024-10-23 | 8.810 | 8.960 | 8.570 | 8.600 | 8.552 | 23,712,430 |
| 2024-10-22 | 8.580 | 9.150 | 8.580 | 8.880 | 8.830 | 32,051,645 |
| 2024-10-21 | 8.330 | 8.670 | 8.300 | 8.650 | 8.602 | 21,053,193 |
| 2024-10-18 | 8.180 | 8.390 | 8.080 | 8.260 | 8.214 | 14,376,642 |
| 2024-10-17 | 8.280 | 8.440 | 8.220 | 8.220 | 8.174 | 9,841,717 |
| 2024-10-16 | 8.040 | 8.300 | 7.940 | 8.200 | 8.154 | 7,580,341 |
| 2024-10-15 | 8.160 | 8.430 | 8.040 | 8.150 | 8.105 | 11,260,998 |
| 2024-10-14 | 8.050 | 8.220 | 7.870 | 8.180 | 8.134 | 11,528,483 |
| 2024-10-11 | 8.290 | 8.350 | 7.850 | 7.930 | 7.886 | 10,296,890 |
| 2024-10-10 | 8.350 | 8.600 | 8.130 | 8.300 | 8.254 | 17,128,353 |
| 2024-10-09 | 8.960 | 8.960 | 8.360 | 8.360 | 8.313 | 21,119,706 |
| 2024-10-08 | 9.800 | 9.830 | 8.800 | 9.290 | 9.238 | 34,451,867 |
| 2024-09-30 | 8.800 | 8.980 | 8.370 | 8.940 | 8.890 | 24,999,685 |
| 2024-09-27 | 8.050 | 8.340 | 7.950 | 8.200 | 8.154 | 14,677,075 |
| 2024-09-26 | 7.810 | 7.970 | 7.760 | 7.950 | 7.906 | 10,326,755 |
| 2024-09-25 | 7.600 | 8.000 | 7.600 | 7.780 | 7.737 | 12,325,492 |
| 2024-09-24 | 7.460 | 7.660 | 7.390 | 7.650 | 7.607 | 11,242,271 |
| 2024-09-23 | 7.250 | 7.530 | 7.220 | 7.440 | 7.398 | 8,944,100 |
| 2024-09-20 | 7.170 | 7.320 | 7.170 | 7.280 | 7.239 | 5,441,537 |
| 2024-09-19 | 7.000 | 7.220 | 6.940 | 7.190 | 7.150 | 6,407,813 |
| 2024-09-18 | 7.080 | 7.110 | 6.860 | 6.970 | 6.931 | 3,627,105 |
| 2024-09-13 | 7.110 | 7.190 | 7.030 | 7.040 | 7.001 | 3,814,100 |
| 2024-09-12 | 7.090 | 7.230 | 7.090 | 7.100 | 7.060 | 3,905,328 |
| 2024-09-11 | 7.220 | 7.240 | 7.060 | 7.090 | 7.050 | 4,051,959 |
| 2024-09-10 | 7.180 | 7.260 | 6.990 | 7.240 | 7.200 | 5,130,823 |
| 2024-09-09 | 7.050 | 7.190 | 7.000 | 7.100 | 7.060 | 3,885,000 |
| 2024-09-06 | 7.400 | 7.400 | 7.090 | 7.090 | 7.050 | 5,133,200 |
| 2024-09-05 | 7.080 | 7.330 | 7.050 | 7.290 | 7.249 | 6,241,080 |
| 2024-09-04 | 7.140 | 7.190 | 7.020 | 7.080 | 7.040 | 4,576,517 |
| 2024-09-03 | 7.000 | 7.180 | 7.000 | 7.120 | 7.080 | 4,034,000 |
| 2024-09-02 | 7.200 | 7.270 | 7.020 | 7.030 | 6.991 | 4,954,300 |
| 2024-08-30 | 6.980 | 7.330 | 6.930 | 7.280 | 7.239 | 7,719,900 |
| 2024-08-29 | 6.860 | 7.020 | 6.770 | 6.980 | 6.941 | 3,865,100 |
| 2024-08-28 | 6.730 | 6.920 | 6.650 | 6.870 | 6.832 | 5,480,817 |
| 2024-08-27 | 6.950 | 7.050 | 6.690 | 6.720 | 6.683 | 5,021,217 |
| 2024-08-26 | 6.920 | 7.030 | 6.780 | 6.990 | 6.951 | 4,958,816 |
| 2024-08-23 | 6.900 | 6.950 | 6.780 | 6.870 | 6.832 | 6,461,000 |
| 2024-08-22 | 7.260 | 7.320 | 6.960 | 7.000 | 6.961 | 6,012,450 |
| 2024-08-21 | 7.400 | 7.500 | 7.260 | 7.280 | 7.239 | 5,172,800 |
| 2024-08-20 | 7.450 | 7.530 | 7.310 | 7.400 | 7.359 | 5,268,700 |
| 2024-08-19 | 7.470 | 7.570 | 7.410 | 7.440 | 7.398 | 4,037,851 |
| 2024-08-16 | 7.550 | 7.580 | 7.460 | 7.470 | 7.428 | 4,286,053 |
| 2024-08-15 | 7.280 | 7.590 | 7.220 | 7.550 | 7.508 | 7,273,912 |
| 2024-08-14 | 7.260 | 7.390 | 7.230 | 7.340 | 7.299 | 3,997,300 |
| 2024-08-13 | 7.250 | 7.340 | 7.150 | 7.260 | 7.219 | 2,993,601 |
| 2024-08-12 | 7.300 | 7.410 | 7.160 | 7.260 | 7.219 | 3,618,960 |
| 2024-08-09 | 7.500 | 7.570 | 7.300 | 7.300 | 7.259 | 4,038,200 |
| 2024-08-08 | 7.500 | 7.580 | 7.330 | 7.510 | 7.468 | 4,651,200 |
| 2024-08-07 | 7.490 | 7.590 | 7.480 | 7.510 | 7.468 | 3,614,500 |
| 2024-08-06 | 7.480 | 7.560 | 7.430 | 7.530 | 7.488 | 4,883,060 |
| 2024-08-05 | 7.560 | 7.740 | 7.400 | 7.410 | 7.369 | 5,900,269 |
| 2024-08-02 | 7.720 | 7.800 | 7.580 | 7.620 | 7.577 | 6,844,600 |
| 2024-08-01 | 7.710 | 7.840 | 7.660 | 7.790 | 7.747 | 9,732,200 |
| 2024-07-31 | 7.380 | 7.650 | 7.360 | 7.640 | 7.597 | 7,130,174 |
| 2024-07-30 | 7.340 | 7.400 | 7.240 | 7.390 | 7.349 | 5,015,200 |
| 2024-07-29 | 7.320 | 7.360 | 7.140 | 7.350 | 7.309 | 6,637,430 |
| 2024-07-26 | 7.070 | 7.350 | 7.040 | 7.300 | 7.259 | 6,699,660 |
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.