Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.470	17.580	17.250	17.510	16.613	3,519,442
2023-07-27	17.770	17.950	17.480	17.560	16.660	3,877,816
2023-07-26	18.660	18.660	17.750	17.830	16.917	5,464,600
2023-07-25	18.600	18.750	18.310	18.690	17.733	4,113,100
2023-07-24	18.080	18.480	17.990	18.380	17.438	3,584,800
2023-07-21	18.200	18.360	17.890	18.090	17.163	3,908,101
2023-07-20	18.950	18.950	18.200	18.250	17.315	5,300,064
2023-07-19	18.830	19.130	18.650	18.750	17.789	5,165,440
2023-07-18	19.500	19.680	18.950	19.010	18.036	5,669,800
2023-07-17	19.850	19.960	19.330	19.480	18.482	5,301,700
2023-07-14	19.360	20.300	19.200	19.860	18.843	7,840,605
2023-07-13	19.010	19.590	19.000	19.360	18.368	7,024,816
2023-07-12	20.680	20.680	19.190	19.560	18.558	12,788,380
2023-07-11	21.090	21.250	20.580	20.860	19.791	9,809,880
2023-07-10	20.590	21.580	20.320	21.580	20.474	15,852,510
2023-07-07	20.350	20.980	19.660	20.420	19.374	10,794,900
2023-07-06	20.700	20.960	20.100	20.710	19.649	10,592,700
2023-07-05	21.210	21.450	20.490	20.590	19.535	13,868,500
2023-07-04	21.830	22.840	21.130	21.400	20.304	16,710,270
2023-07-03	22.080	23.000	21.710	22.400	21.252	18,164,301
2023-06-30	22.160	23.920	21.280	22.720	21.556	32,836,359
2023-06-29	19.710	21.790	19.110	21.790	20.674	20,315,609
2023-06-28	20.240	20.770	18.780	19.810	18.795	26,252,350
2023-06-27	17.580	19.340	17.360	19.340	18.349	4,813,331
2023-06-26	18.800	19.100	17.460	17.580	16.679	19,309,240
2023-06-21	19.120	20.800	18.960	19.290	18.302	23,239,180
2023-06-20	19.360	20.860	19.190	19.260	18.273	31,322,100
2023-06-19	17.360	18.960	17.310	18.960	17.989	11,649,140
2023-06-16	17.110	17.300	16.560	17.240	16.357	9,919,378
2023-06-15	16.780	17.630	16.760	17.420	16.528	12,545,400
2023-06-14	16.810	17.080	16.810	16.880	16.015	5,639,000
2023-06-13	16.790	17.090	16.730	16.930	16.063	5,913,900
2023-06-12	17.160	17.310	16.900	16.950	16.082	6,320,115
2023-06-09	17.060	17.340	16.860	17.290	16.262	8,785,215
2023-06-08	17.900	17.950	16.910	17.340	16.309	13,354,480
2023-06-07	17.180	18.580	16.660	18.160	17.080	24,153,260
2023-06-06	17.230	17.580	16.920	17.170	16.149	8,879,700
2023-06-05	17.160	17.680	17.080	17.370	16.337	9,676,406
2023-06-02	17.110	17.800	16.980	17.360	16.328	17,755,711
2023-06-01	17.800	17.960	16.890	17.420	16.384	26,545,170
2023-05-31	15.640	17.190	15.500	17.190	16.168	8,842,100
2023-05-30	15.500	15.650	15.200	15.630	14.701	3,949,713
2023-05-29	15.780	15.780	15.250	15.500	14.578	4,620,500
2023-05-26	15.700	15.840	15.370	15.790	14.851	3,686,100
2023-05-25	16.000	16.200	15.370	15.710	14.776	6,425,500
2023-05-24	15.730	16.250	15.660	16.030	15.077	5,236,078
2023-05-23	16.400	16.410	15.830	15.830	14.889	4,664,318
2023-05-22	16.300	16.450	15.910	16.200	15.237	6,562,702
2023-05-19	16.860	16.860	16.200	16.310	15.340	8,494,300
2023-05-18	16.550	16.950	16.410	16.690	15.698	10,119,220
2023-05-17	16.990	16.990	16.460	16.590	15.604	11,067,900
2023-05-16	16.600	17.460	16.350	17.110	16.093	14,506,180
2023-05-15	16.700	17.400	16.410	16.800	15.801	11,859,700
2023-05-12	16.450	17.780	16.310	17.020	16.008	18,941,801
2023-05-11	16.170	16.570	15.770	16.460	15.481	11,190,310
2023-05-10	16.110	16.600	15.970	16.150	15.190	9,466,800
2023-05-09	16.260	16.520	15.880	15.930	14.983	12,191,470
2023-05-08	16.050	16.600	15.640	16.410	15.434	18,853,600
2023-05-05	16.500	16.500	15.700	15.900	14.955	22,612,801
2023-05-04	15.620	15.700	14.560	15.700	14.766	10,458,690

← NewerPage 14 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.