Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.430	14.270	13.430	14.270	13.422	2,865,408
2023-04-27	13.220	13.260	12.860	12.970	12.199	4,254,800
2023-04-26	13.200	13.520	13.080	13.220	12.434	4,210,900
2023-04-25	13.450	13.660	13.040	13.220	12.434	5,473,600
2023-04-24	13.700	13.750	13.470	13.620	12.810	4,304,200
2023-04-21	14.600	14.600	13.610	13.650	12.838	8,172,700
2023-04-20	14.510	14.740	14.350	14.680	13.807	4,670,200
2023-04-19	14.500	14.860	14.410	14.550	13.685	5,171,000
2023-04-18	14.900	14.900	14.220	14.610	13.741	6,658,800
2023-04-17	15.730	15.770	14.810	14.860	13.976	11,315,700
2023-04-14	16.210	16.320	15.350	15.710	14.776	9,086,016
2023-04-13	16.610	16.610	16.020	16.100	15.143	11,398,810
2023-04-12	16.850	16.850	16.450	16.600	15.613	15,578,180
2023-04-11	15.990	16.890	15.510	16.850	15.848	24,379,311
2023-04-10	15.740	16.770	15.740	16.350	15.378	23,103,480
2023-04-07	15.190	15.750	15.120	15.740	14.804	8,716,500
2023-04-06	15.350	15.480	15.080	15.170	14.268	6,256,500
2023-04-04	15.810	15.850	15.350	15.480	14.560	6,908,280
2023-04-03	15.650	15.880	15.490	15.860	14.917	7,169,502
2023-03-31	15.380	15.630	15.230	15.610	14.682	5,304,600
2023-03-30	15.690	15.780	15.210	15.260	14.353	6,464,300
2023-03-29	15.610	15.930	15.480	15.720	14.785	7,008,100
2023-03-28	16.230	16.230	15.670	15.710	14.776	8,505,054
2023-03-27	16.000	16.230	15.830	16.230	15.265	11,339,290
2023-03-24	16.300	16.540	15.950	16.050	15.096	16,012,470
2023-03-23	15.800	16.280	15.520	16.240	15.274	15,515,950
2023-03-22	15.530	15.810	15.260	15.810	14.870	11,274,400
2023-03-21	15.220	15.380	14.910	15.380	14.466	6,042,502
2023-03-20	15.290	15.450	15.080	15.130	14.230	6,026,458
2023-03-17	15.260	15.470	15.050	15.380	14.466	8,203,595
2023-03-16	15.380	15.400	15.000	15.030	14.136	9,724,136
2023-03-15	15.770	15.880	15.420	15.470	14.550	8,433,747
2023-03-14	15.950	16.180	15.520	15.690	14.757	9,141,400
2023-03-13	15.790	16.130	15.600	16.060	15.105	8,916,300
2023-03-10	15.680	16.180	15.600	15.720	14.785	9,633,646
2023-03-09	16.880	16.890	15.930	15.970	15.020	17,712,590
2023-03-08	16.700	17.200	16.590	16.910	15.905	15,697,480
2023-03-07	16.400	17.500	16.180	17.140	16.121	27,728,881
2023-03-06	16.910	17.070	16.340	16.490	15.510	20,250,010
2023-03-03	17.960	17.960	17.110	17.150	16.130	36,166,078
2023-03-02	16.600	18.350	16.450	18.350	17.259	35,521,090
2023-03-01	16.100	17.230	16.000	16.680	15.688	30,494,730
2023-02-28	15.840	16.100	15.480	16.100	15.143	16,754,400
2023-02-27	15.500	15.990	15.260	15.620	14.691	12,457,250
2023-02-24	15.530	15.840	15.370	15.510	14.588	6,970,406
2023-02-23	15.760	15.800	15.300	15.420	14.503	10,141,810
2023-02-22	15.700	16.020	15.650	15.800	14.861	9,656,512
2023-02-21	15.900	16.130	15.440	15.660	14.729	14,425,510
2023-02-20	15.890	16.300	15.620	16.100	15.143	14,412,500
2023-02-17	15.550	16.170	15.380	15.940	14.992	15,492,630
2023-02-16	16.830	16.880	15.450	15.770	14.832	26,539,740
2023-02-15	16.650	17.240	16.650	17.170	16.149	29,773,590
2023-02-14	16.440	17.010	16.050	17.000	15.989	31,431,471
2023-02-13	16.180	16.430	16.030	16.430	15.453	20,972,619
2023-02-10	16.380	16.470	15.860	15.950	15.002	25,121,930
2023-02-09	16.260	16.650	15.990	16.560	15.575	26,170,670
2023-02-08	17.000	17.420	16.300	16.450	15.472	39,682,820
2023-02-07	18.000	19.430	17.240	17.500	16.459	54,189,199
2023-02-06	20.170	21.640	19.000	19.000	17.870	64,484,922
2023-02-03	19.670	19.670	19.550	19.670	18.500	49,059,520

← NewerPage 15 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.