Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.510	14.750	14.410	14.540	13.964	2,459,100
2024-07-24	14.970	15.040	14.590	14.610	14.031	2,739,300
2024-07-23	15.420	15.420	14.900	14.920	14.329	3,489,200
2024-07-22	15.280	15.560	15.200	15.470	14.857	4,144,000
2024-07-19	15.030	15.390	15.010	15.150	14.549	2,942,500
2024-07-18	14.970	15.220	14.560	15.200	14.598	4,929,100
2024-07-17	15.760	15.780	15.100	15.120	14.521	4,967,700
2024-07-16	15.760	15.820	15.380	15.760	15.135	5,393,500
2024-07-15	16.180	16.180	15.670	15.800	15.174	5,816,700
2024-07-12	17.080	17.100	16.150	16.300	15.654	11,814,850
2024-07-11	16.730	17.310	16.660	17.300	16.614	5,886,300
2024-07-10	16.380	16.590	16.280	16.510	15.856	2,875,500
2024-07-09	15.680	16.470	15.630	16.470	15.817	4,431,754
2024-07-08	15.880	16.100	15.770	15.860	15.231	3,253,900
2024-07-05	15.510	16.080	15.380	15.970	15.337	3,073,700
2024-07-04	16.100	16.310	15.550	15.710	15.087	3,350,613
2024-07-03	16.560	16.780	16.080	16.100	15.462	3,693,213
2024-07-02	16.760	17.080	16.660	16.730	16.067	3,198,600
2024-07-01	16.890	17.040	16.440	16.820	16.153	3,826,800
2024-06-28	16.600	17.290	16.510	16.890	16.221	5,272,400
2024-06-27	16.800	17.260	16.690	16.700	16.038	5,160,200
2024-06-26	16.230	16.850	16.110	16.840	16.172	3,883,200
2024-06-25	16.430	16.840	16.200	16.300	15.654	3,719,200
2024-06-24	16.620	16.840	16.190	16.200	15.558	4,712,700
2024-06-21	16.510	16.890	16.330	16.780	16.115	3,050,000
2024-06-20	17.380	17.380	16.680	16.690	16.028	4,265,500
2024-06-19	17.430	17.540	17.200	17.240	16.557	3,349,500
2024-06-18	17.210	17.450	17.160	17.400	16.710	3,976,900
2024-06-17	17.030	17.420	17.030	17.220	16.537	3,936,300
2024-06-14	16.970	17.140	16.810	17.130	16.451	3,545,800
2024-06-13	17.050	17.180	16.800	16.910	16.240	3,585,300
2024-06-12	16.720	17.200	16.540	17.060	16.384	4,312,900
2024-06-11	16.160	16.650	15.860	16.620	15.961	4,961,800
2024-06-07	16.100	16.300	15.910	16.150	15.510	4,864,800
2024-06-06	16.580	16.720	15.700	15.850	15.222	6,918,075
2024-06-05	16.880	17.050	16.520	16.580	15.923	4,007,500
2024-06-04	17.100	17.130	16.630	16.970	16.297	5,591,400
2024-06-03	17.440	17.650	17.060	17.230	16.547	5,286,000
2024-05-31	17.250	17.790	17.190	17.540	16.845	7,549,700
2024-05-30	17.230	17.320	16.980	17.060	16.384	3,590,800
2024-05-29	17.410	17.710	17.310	17.400	16.509	3,105,400
2024-05-28	17.760	17.760	17.390	17.440	16.547	3,827,872
2024-05-27	17.610	17.810	17.300	17.810	16.898	4,752,279
2024-05-24	17.690	18.090	17.580	17.720	16.812	4,562,000
2024-05-23	18.330	18.330	17.700	17.780	16.869	7,401,100
2024-05-22	18.180	18.650	18.110	18.290	17.353	6,659,500
2024-05-21	18.330	18.440	18.060	18.340	17.400	6,412,700
2024-05-20	18.020	18.450	18.010	18.270	17.334	8,022,076
2024-05-17	18.200	18.300	18.010	18.150	17.220	6,610,289
2024-05-16	17.800	18.300	17.800	18.200	17.268	7,506,500
2024-05-15	18.060	18.130	17.790	17.850	16.936	6,822,400
2024-05-14	18.010	18.340	17.800	18.220	17.287	8,637,013
2024-05-13	17.630	18.270	17.220	18.060	17.135	11,039,300
2024-05-10	19.160	19.160	17.880	18.050	17.125	16,398,000
2024-05-09	19.260	19.350	18.880	19.240	18.254	15,846,000
2024-05-08	18.500	20.200	18.190	19.640	18.634	24,846,811
2024-05-07	18.330	18.780	18.200	18.650	17.695	15,409,340
2024-05-06	18.410	18.480	18.170	18.330	17.391	13,117,690
2024-04-30	18.600	18.830	17.910	18.170	17.239	14,739,330
2024-04-29	18.300	18.950	18.090	18.480	17.533	20,862,910

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2800 CNY
2025-07-09	0.3200 CNY
2024-05-30	0.2100 CNY
2023-06-12	0.1500 CNY
2022-07-11	0.1200 CNY
2021-07-13	0.1000 CNY
2020-07-03	0.0430 CNY
2019-07-03	0.0030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.