Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.300	16.670	16.170	16.620	15.769	3,220,800
2023-10-27	16.350	16.690	16.120	16.350	15.512	3,800,300
2023-10-26	15.670	16.250	15.670	16.170	15.342	2,703,042
2023-10-25	15.700	16.050	15.600	15.770	14.962	2,266,700
2023-10-24	15.000	15.860	15.000	15.700	14.896	3,773,800
2023-10-23	15.380	15.740	15.050	15.160	14.383	3,298,100
2023-10-20	15.900	16.470	15.550	15.550	14.753	4,711,504
2023-10-19	16.290	17.300	15.900	15.900	15.085	5,623,729
2023-10-18	16.430	16.470	15.860	15.970	15.152	2,113,000
2023-10-17	16.610	16.720	16.220	16.500	15.655	1,773,600
2023-10-16	16.910	16.910	16.450	16.570	15.721	2,600,929
2023-10-13	17.100	17.100	16.720	16.800	15.939	2,317,100
2023-10-12	17.300	17.300	16.950	17.090	16.215	1,942,500
2023-10-11	17.150	17.210	16.920	17.100	16.224	2,332,700
2023-10-10	16.990	17.230	16.960	17.150	16.271	2,282,300
2023-10-09	17.000	17.130	16.750	16.930	16.063	2,858,700
2023-09-28	16.670	17.060	16.640	17.040	16.167	3,060,916
2023-09-27	16.710	16.810	16.430	16.650	15.797	2,331,400
2023-09-26	16.460	16.870	16.360	16.760	15.901	3,240,300
2023-09-25	16.700	16.810	16.280	16.460	15.617	2,663,600
2023-09-22	16.120	16.690	15.920	16.660	15.807	3,763,300
2023-09-21	16.220	16.410	15.980	16.000	15.180	3,025,200
2023-09-20	16.160	16.550	16.060	16.180	15.351	3,099,800
2023-09-19	16.670	16.670	16.070	16.180	15.351	2,602,371
2023-09-18	16.700	16.900	16.500	16.590	15.740	2,349,500
2023-09-15	16.930	16.980	16.660	16.740	15.882	2,610,480
2023-09-14	17.080	17.230	16.710	16.850	15.987	2,900,104
2023-09-13	17.590	17.590	16.900	17.090	16.215	3,010,900
2023-09-12	17.510	17.690	17.410	17.560	16.660	2,787,500
2023-09-11	17.460	17.650	17.300	17.580	16.679	3,019,400
2023-09-08	17.310	17.580	17.200	17.460	16.566	2,725,300
2023-09-07	17.600	17.780	17.410	17.410	16.518	3,252,300
2023-09-06	17.410	17.710	17.300	17.650	16.746	5,817,000
2023-09-05	18.210	18.210	17.450	17.550	16.651	8,546,200
2023-09-04	17.300	17.490	17.190	17.480	16.585	3,255,800
2023-09-01	17.330	17.530	17.160	17.360	16.471	3,624,016
2023-08-31	17.580	17.630	17.250	17.330	16.442	4,432,816
2023-08-30	17.040	17.540	16.940	17.450	16.556	5,505,800
2023-08-29	15.850	16.950	15.730	16.930	16.063	6,528,600
2023-08-28	16.800	16.940	15.850	15.890	15.076	4,206,443
2023-08-25	16.400	16.430	15.650	15.790	14.981	4,130,100
2023-08-24	16.460	16.790	16.370	16.520	15.674	2,878,500
2023-08-23	16.540	16.810	16.190	16.490	15.645	4,217,000
2023-08-22	16.260	16.600	16.120	16.600	15.750	4,762,394
2023-08-21	16.100	16.850	16.050	16.070	15.247	5,922,200
2023-08-18	16.800	16.890	16.080	16.100	15.275	3,443,400
2023-08-17	16.240	16.960	16.220	16.830	15.968	3,520,600
2023-08-16	16.840	16.900	16.290	16.320	15.484	3,286,200
2023-08-15	17.190	17.340	16.710	16.850	15.987	2,486,300
2023-08-14	16.650	17.170	16.210	17.170	16.290	4,106,471
2023-08-11	17.130	17.250	16.730	16.780	15.920	2,761,500
2023-08-10	17.090	17.260	16.910	17.110	16.233	2,309,500
2023-08-09	17.600	17.650	17.090	17.150	16.271	3,398,500
2023-08-08	17.600	17.860	17.540	17.600	16.698	3,702,200
2023-08-07	17.510	17.920	17.460	17.650	16.746	4,013,800
2023-08-04	17.140	17.780	17.140	17.550	16.651	4,578,932
2023-08-03	17.450	17.660	17.140	17.270	16.385	3,252,000
2023-08-02	17.450	17.610	17.180	17.570	16.670	3,069,000
2023-08-01	17.530	17.530	17.110	17.330	16.442	3,140,900
2023-07-31	17.460	17.650	17.250	17.520	16.622	3,136,701

← NewerPage 13 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.