Shenzhen Topway Video Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.860 | 7.040 | 6.800 | 6.920 | 6.920 | 20,765,380 |
| 2026-10-19 | 7.060 | 7.280 | 6.780 | 6.940 | 6.940 | 25,891,978 |
| 2026-10-16 | 7.250 | 7.450 | 6.990 | 7.060 | 7.060 | 29,290,887 |
| 2026-10-15 | 7.280 | 7.470 | 7.120 | 7.120 | 7.120 | 39,778,715 |
| 2026-10-14 | 7.240 | 7.580 | 7.000 | 7.460 | 7.460 | 55,553,086 |
| 2026-10-13 | 7.120 | 7.370 | 6.900 | 7.280 | 7.280 | 33,108,664 |
| 2026-10-12 | 7.300 | 7.330 | 6.990 | 7.120 | 7.120 | 35,654,680 |
| 2026-10-09 | 6.860 | 7.310 | 6.530 | 7.220 | 7.220 | 49,544,914 |
| 2026-10-08 | 7.010 | 7.370 | 6.840 | 6.900 | 6.900 | 44,274,172 |
| 2026-09-30 | 7.310 | 7.600 | 7.010 | 7.080 | 7.080 | 60,989,938 |
| 2026-09-29 | 6.830 | 7.770 | 6.830 | 7.520 | 7.520 | 89,582,758 |
| 2026-09-28 | 7.750 | 8.140 | 7.590 | 7.590 | 7.590 | 24,214,805 |
| 2026-09-24 | 8.300 | 8.430 | 8.010 | 8.430 | 8.430 | 86,861,859 |
| 2026-09-23 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 11,440,613 |
| 2026-09-22 | 6.350 | 6.960 | 6.300 | 6.960 | 6.960 | 10,915,551 |
| 2026-09-21 | 6.220 | 6.410 | 6.210 | 6.330 | 6.330 | 5,843,000 |
| 2026-09-18 | 6.280 | 6.330 | 6.200 | 6.250 | 6.250 | 4,968,109 |
| 2026-09-17 | 6.280 | 6.340 | 6.210 | 6.280 | 6.280 | 6,025,152 |
| 2026-09-16 | 6.220 | 6.280 | 6.070 | 6.270 | 6.270 | 6,179,400 |
| 2026-09-15 | 6.350 | 6.600 | 6.200 | 6.230 | 6.230 | 8,626,852 |
| 2026-09-14 | 6.560 | 6.560 | 6.380 | 6.410 | 6.410 | 4,306,209 |
| 2026-09-11 | 6.500 | 6.550 | 6.350 | 6.470 | 6.470 | 5,206,223 |
| 2026-09-10 | 6.640 | 6.640 | 6.530 | 6.530 | 6.530 | 3,842,300 |
| 2026-09-09 | 6.780 | 6.820 | 6.580 | 6.640 | 6.640 | 5,582,300 |
| 2026-09-08 | 6.680 | 6.850 | 6.680 | 6.830 | 6.830 | 5,619,600 |
| 2026-09-07 | 6.580 | 6.720 | 6.580 | 6.700 | 6.700 | 6,239,620 |
| 2026-09-04 | 6.530 | 6.740 | 6.510 | 6.610 | 6.610 | 6,509,528 |
| 2026-09-03 | 6.620 | 6.730 | 6.430 | 6.500 | 6.500 | 6,074,000 |
| 2026-09-02 | 6.680 | 6.770 | 6.610 | 6.620 | 6.620 | 6,150,576 |
| 2026-09-01 | 6.640 | 6.900 | 6.610 | 6.760 | 6.760 | 8,603,914 |
| 2026-08-31 | 6.520 | 6.800 | 6.520 | 6.710 | 6.710 | 10,004,015 |
| 2026-08-28 | 6.550 | 6.610 | 6.450 | 6.560 | 6.560 | 6,882,450 |
| 2026-08-27 | 6.680 | 6.680 | 6.510 | 6.540 | 6.540 | 9,370,124 |
| 2026-08-26 | 6.590 | 6.820 | 6.560 | 6.660 | 6.660 | 10,464,922 |
| 2026-08-25 | 6.320 | 6.680 | 6.280 | 6.600 | 6.600 | 16,082,772 |
| 2026-08-24 | 6.030 | 6.450 | 5.980 | 6.380 | 6.380 | 14,446,189 |
| 2026-08-21 | 6.050 | 6.050 | 5.910 | 6.020 | 6.020 | 3,828,326 |
| 2026-08-20 | 5.930 | 6.070 | 5.930 | 6.060 | 6.060 | 3,860,682 |
| 2026-08-19 | 5.980 | 6.020 | 5.900 | 5.930 | 5.930 | 5,382,010 |
| 2026-08-18 | 6.110 | 6.150 | 5.950 | 6.020 | 6.020 | 4,576,236 |
| 2026-08-17 | 6.120 | 6.140 | 6.020 | 6.110 | 6.110 | 5,515,918 |
| 2026-08-14 | 6.150 | 6.290 | 6.030 | 6.110 | 6.110 | 8,342,232 |
| 2026-08-13 | 6.300 | 6.600 | 6.140 | 6.150 | 6.150 | 11,809,631 |
| 2026-08-12 | 6.120 | 6.240 | 6.090 | 6.220 | 6.220 | 3,682,400 |
| 2026-08-11 | 6.160 | 6.190 | 6.080 | 6.120 | 6.120 | 3,024,130 |
| 2026-08-10 | 6.080 | 6.180 | 5.960 | 6.170 | 6.170 | 4,638,600 |
| 2026-08-07 | 6.140 | 6.140 | 5.930 | 6.020 | 6.020 | 4,886,300 |
| 2026-08-06 | 6.160 | 6.250 | 6.050 | 6.140 | 6.140 | 5,917,641 |
| 2026-08-05 | 6.210 | 6.260 | 6.100 | 6.130 | 6.130 | 4,430,000 |
| 2026-08-04 | 6.230 | 6.260 | 6.130 | 6.230 | 6.230 | 5,105,913 |
| 2026-08-03 | 6.040 | 6.150 | 6.010 | 6.130 | 6.130 | 4,595,239 |
| 2026-07-31 | 5.900 | 6.080 | 5.830 | 6.030 | 6.030 | 4,923,200 |
| 2026-07-30 | 5.860 | 6.040 | 5.860 | 5.910 | 5.910 | 5,358,600 |
| 2026-07-29 | 5.820 | 5.970 | 5.760 | 5.910 | 5.910 | 5,815,192 |
| 2026-07-28 | 5.650 | 5.870 | 5.600 | 5.820 | 5.820 | 6,156,990 |
| 2026-07-27 | 5.400 | 5.700 | 5.400 | 5.630 | 5.630 | 5,879,215 |
| 2026-07-24 | 5.630 | 5.640 | 5.450 | 5.460 | 5.460 | 4,383,900 |
| 2026-07-23 | 5.440 | 5.660 | 5.440 | 5.640 | 5.640 | 4,436,129 |
| 2026-07-22 | 5.510 | 5.570 | 5.410 | 5.480 | 5.480 | 4,774,078 |
| 2026-07-21 | 5.640 | 5.710 | 5.510 | 5.560 | 5.560 | 6,894,725 |
Page 1 of 3 · 121 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.