Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.650	19.000	18.160	18.300	17.363	28,892,750
2024-04-25	17.610	19.500	17.370	19.090	18.112	36,462,180
2024-04-24	17.540	18.450	17.540	18.030	17.106	37,374,539
2024-04-23	19.490	19.490	19.490	19.490	18.492	462,500
2024-04-22	21.650	22.550	21.650	21.650	20.541	7,361,000
2024-04-19	24.060	24.060	24.060	24.060	22.827	5,980,389
2024-04-18	21.870	21.870	21.870	21.870	20.750	1,188,245
2024-04-17	19.880	19.880	19.880	19.880	18.862	1,361,842
2024-04-16	18.070	18.070	18.070	18.070	17.144	4,666,421
2024-04-15	16.050	16.430	15.610	16.430	15.588	13,394,890
2024-04-12	14.940	14.940	14.940	14.940	14.175	1,923,229
2024-04-11	13.440	13.820	13.300	13.580	12.884	3,288,409
2024-04-10	13.930	13.930	13.300	13.440	12.751	3,071,341
2024-04-09	13.800	13.980	13.560	13.950	13.235	2,821,881
2024-04-08	14.300	14.350	13.800	13.810	13.103	3,317,675
2024-04-03	14.690	14.690	14.080	14.220	13.492	3,197,000
2024-04-02	14.800	14.970	14.510	14.700	13.947	3,128,700
2024-04-01	14.500	14.850	14.500	14.840	14.080	3,355,100
2024-03-29	14.300	14.460	14.040	14.440	13.700	2,750,700
2024-03-28	13.730	14.500	13.730	14.330	13.596	4,307,907
2024-03-27	14.530	14.620	13.790	13.800	13.093	4,182,399
2024-03-26	14.780	15.050	14.330	14.590	13.843	6,802,731
2024-03-25	15.680	15.940	15.000	15.030	14.260	8,156,200
2024-03-22	15.510	15.590	15.050	15.350	14.564	4,273,600
2024-03-21	15.590	15.640	15.290	15.520	14.725	3,457,000
2024-03-20	15.210	15.540	15.160	15.520	14.725	3,638,900
2024-03-19	15.390	15.460	15.200	15.280	14.497	3,793,500
2024-03-18	14.980	15.350	14.930	15.350	14.564	4,808,900
2024-03-15	14.700	15.070	14.600	14.940	14.175	3,936,700
2024-03-14	15.010	15.130	14.450	14.750	13.994	4,562,630
2024-03-13	14.780	15.170	14.740	15.000	14.232	5,190,091
2024-03-12	14.890	14.900	14.550	14.780	14.023	4,754,491
2024-03-11	14.320	14.780	14.200	14.760	14.004	5,093,110
2024-03-08	14.180	14.390	13.960	14.380	13.643	4,641,730
2024-03-07	14.380	14.580	14.080	14.080	13.359	5,781,500
2024-03-06	14.300	14.600	14.100	14.360	13.624	7,166,638
2024-03-05	14.330	15.480	14.060	14.520	13.776	10,772,630
2024-03-04	14.350	14.600	14.000	14.430	13.691	6,260,300
2024-03-01	13.760	14.160	13.650	14.120	13.397	5,833,100
2024-02-29	13.080	13.910	13.050	13.790	13.084	7,258,300
2024-02-28	14.750	15.150	13.300	13.310	12.628	10,807,330
2024-02-27	14.270	14.780	14.080	14.780	14.023	6,191,979
2024-02-26	14.200	14.690	13.780	14.300	13.567	9,172,031
2024-02-23	13.180	14.130	13.150	14.120	13.397	9,047,779
2024-02-22	12.430	13.470	12.430	13.170	12.495	9,543,273
2024-02-21	12.270	12.940	12.100	12.470	11.831	7,750,210
2024-02-20	12.140	12.410	11.710	12.320	11.689	8,601,148
2024-02-19	11.550	12.320	11.510	12.140	11.518	12,915,630
2024-02-08	10.360	11.200	10.180	11.200	10.626	10,425,800
2024-02-07	10.810	10.990	9.800	10.180	9.659	13,769,970
2024-02-06	10.360	11.150	10.360	10.730	10.180	14,071,150
2024-02-05	12.470	12.590	11.510	11.510	10.920	7,659,100
2024-02-02	12.630	13.970	12.000	12.790	12.135	13,223,000
2024-02-01	12.860	12.960	12.220	12.700	12.049	4,687,300
2024-01-31	13.710	13.940	12.720	12.790	12.135	5,157,650
2024-01-30	13.950	14.580	13.670	13.700	12.998	3,197,300
2024-01-29	15.050	15.340	14.360	14.370	13.634	3,228,550
2024-01-26	15.490	15.510	15.120	15.230	14.450	2,632,800
2024-01-25	14.500	15.240	14.330	15.170	14.393	3,266,101
2024-01-24	14.310	14.590	13.910	14.450	13.710	2,910,401

← NewerPage 11 of 21 · 1,212 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.