Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.590	14.590	14.020	14.330	13.596	3,571,703
2024-01-22	15.740	15.810	14.380	14.590	13.843	3,427,200
2024-01-19	15.930	16.140	15.610	15.700	14.896	2,445,500
2024-01-18	16.100	16.300	15.590	15.990	15.171	3,233,931
2024-01-17	16.610	16.700	16.190	16.220	15.389	2,056,500
2024-01-16	16.700	16.760	16.360	16.580	15.731	1,795,300
2024-01-15	16.720	16.890	16.460	16.700	15.844	2,009,400
2024-01-12	17.030	17.110	16.700	16.710	15.854	2,186,300
2024-01-11	16.590	17.150	16.520	17.070	16.196	2,380,400
2024-01-10	16.890	16.930	16.500	16.590	15.740	2,240,400
2024-01-09	17.120	17.340	16.690	16.920	16.053	2,634,600
2024-01-08	17.340	17.630	17.120	17.150	16.271	2,053,600
2024-01-05	17.840	17.880	17.380	17.490	16.594	2,261,238
2024-01-04	17.700	18.020	17.470	17.840	16.926	3,295,000
2024-01-03	18.090	18.090	17.530	17.770	16.860	3,643,000
2024-01-02	18.100	18.230	17.940	18.000	17.078	5,235,500
2023-12-29	17.380	18.010	17.150	17.940	17.021	5,631,949
2023-12-28	16.820	17.350	16.610	17.290	16.404	3,401,000
2023-12-27	16.440	16.880	16.380	16.830	15.968	3,830,197
2023-12-26	17.030	17.150	16.350	16.430	15.588	4,647,631
2023-12-25	16.810	17.380	16.550	17.110	16.233	6,146,715
2023-12-22	17.570	17.730	16.790	16.820	15.958	7,197,311
2023-12-21	17.620	17.770	17.070	17.620	16.717	6,927,073
2023-12-20	18.110	18.300	17.710	17.780	16.869	5,869,011
2023-12-19	17.840	18.190	17.230	18.140	17.211	9,445,184
2023-12-18	18.690	18.690	17.890	17.970	17.049	11,108,720
2023-12-15	18.540	18.650	18.050	18.620	17.666	14,106,830
2023-12-14	18.910	19.460	18.600	18.900	17.932	23,306,650
2023-12-13	19.480	19.490	18.600	18.660	17.704	22,273,020
2023-12-12	18.160	19.480	17.980	19.480	18.482	9,258,834
2023-12-11	17.450	17.710	17.280	17.710	16.803	2,629,500
2023-12-08	17.610	17.830	17.450	17.510	16.613	2,800,100
2023-12-07	17.310	17.650	17.180	17.510	16.613	2,635,411
2023-12-06	17.320	17.480	17.080	17.300	16.414	2,189,100
2023-12-05	17.760	17.980	17.280	17.320	16.433	2,449,773
2023-12-04	17.800	17.980	17.670	17.820	16.907	2,178,600
2023-12-01	17.360	17.770	17.310	17.720	16.812	2,205,300
2023-11-30	17.650	17.870	17.340	17.510	16.613	2,240,500
2023-11-29	17.680	18.040	17.630	17.770	16.860	2,368,611
2023-11-28	17.520	17.870	17.480	17.730	16.822	1,859,411
2023-11-27	17.550	17.980	17.360	17.650	16.746	2,192,100
2023-11-24	17.800	17.830	17.410	17.500	16.603	1,945,173
2023-11-23	17.620	17.880	17.470	17.800	16.888	2,015,800
2023-11-22	17.770	17.970	17.560	17.610	16.708	1,931,700
2023-11-21	18.020	18.150	17.750	17.760	16.850	2,453,800
2023-11-20	17.990	18.050	17.890	18.020	17.097	2,412,500
2023-11-17	17.700	17.950	17.670	17.940	17.021	2,195,700
2023-11-16	18.000	18.050	17.620	17.700	16.793	2,887,400
2023-11-15	17.800	18.080	17.620	17.970	17.049	4,233,600
2023-11-14	17.630	17.760	17.550	17.680	16.774	2,408,988
2023-11-13	17.300	17.690	17.300	17.630	16.727	3,049,800
2023-11-10	17.070	17.400	17.070	17.190	16.309	1,598,073
2023-11-09	17.380	17.550	17.150	17.250	16.366	2,255,800
2023-11-08	17.390	17.600	17.250	17.360	16.471	2,406,200
2023-11-07	17.160	17.420	17.090	17.380	16.490	2,814,200
2023-11-06	16.690	17.240	16.690	17.160	16.281	2,826,800
2023-11-03	16.380	16.820	16.350	16.690	15.835	2,552,100
2023-11-02	16.620	16.870	16.380	16.380	15.541	1,728,700
2023-11-01	16.590	16.900	16.550	16.740	15.882	2,565,900
2023-10-31	16.680	16.890	16.560	16.670	15.816	2,404,500

← NewerPage 12 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.