Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.880	17.880	17.880	17.880	16.817	936,442
2023-02-01	16.250	16.250	16.250	16.250	15.284	1,601,899
2023-01-31	14.770	14.770	14.770	14.770	13.892	1,847,244
2023-01-30	13.430	13.430	13.430	13.430	12.631	3,758,481
2023-01-20	11.100	12.210	11.080	12.210	11.484	12,373,300
2023-01-19	11.020	11.150	10.920	11.100	10.440	2,297,477
2023-01-18	10.830	11.030	10.790	11.030	10.374	2,202,100
2023-01-17	10.810	11.000	10.770	10.860	10.214	1,897,800
2023-01-16	10.770	10.920	10.730	10.810	10.167	2,114,300
2023-01-13	10.850	10.910	10.600	10.700	10.064	1,446,100
2023-01-12	10.620	10.860	10.610	10.810	10.167	1,558,707
2023-01-11	10.800	10.950	10.600	10.610	9.979	1,821,100
2023-01-10	10.710	10.850	10.640	10.840	10.195	1,397,400
2023-01-09	10.750	10.870	10.710	10.800	10.158	1,317,100
2023-01-06	10.840	10.880	10.720	10.740	10.101	1,380,300
2023-01-05	10.860	10.890	10.720	10.840	10.195	1,557,100
2023-01-04	10.820	10.860	10.690	10.820	10.177	1,796,800
2023-01-03	10.450	10.790	10.430	10.770	10.130	2,374,763
2022-12-30	10.250	10.470	10.220	10.450	9.829	1,487,063
2022-12-29	10.300	10.460	10.250	10.250	9.641	1,082,509
2022-12-28	10.550	10.550	10.220	10.370	9.753	1,888,100
2022-12-27	10.620	10.670	10.420	10.550	9.923	1,281,456
2022-12-26	10.510	10.680	10.510	10.630	9.998	1,292,556
2022-12-23	10.300	10.560	10.210	10.490	9.866	1,470,900
2022-12-22	10.500	10.970	10.360	10.400	9.782	2,806,400
2022-12-21	10.530	10.670	10.300	10.400	9.782	1,737,412
2022-12-20	10.560	10.710	10.520	10.560	9.932	1,578,211
2022-12-19	10.730	10.870	10.480	10.560	9.932	2,218,800
2022-12-16	10.950	11.010	10.730	10.760	10.120	1,951,100
2022-12-15	10.770	11.120	10.610	11.010	10.355	2,723,300
2022-12-14	10.790	10.960	10.730	10.730	10.092	1,719,112
2022-12-13	10.950	11.020	10.670	10.730	10.092	2,290,500
2022-12-12	10.800	11.020	10.750	10.970	10.318	2,905,900
2022-12-09	11.090	11.090	10.750	10.760	10.120	3,745,200
2022-12-08	11.130	11.220	10.760	11.060	10.402	3,224,743
2022-12-07	11.270	11.290	11.130	11.200	10.534	1,739,100
2022-12-06	11.360	11.360	11.140	11.290	10.619	2,533,017
2022-12-05	11.480	11.600	11.340	11.410	10.732	3,422,812
2022-12-02	11.390	11.530	11.210	11.480	10.797	3,337,712
2022-12-01	11.260	11.410	11.220	11.390	10.713	3,070,055
2022-11-30	11.270	11.300	11.060	11.230	10.562	2,753,100
2022-11-29	11.100	11.350	11.040	11.280	10.609	3,245,024
2022-11-28	11.390	11.390	11.030	11.130	10.468	3,426,580
2022-11-25	11.650	11.740	11.250	11.300	10.628	4,839,100
2022-11-24	11.680	11.800	11.490	11.730	11.033	3,587,200
2022-11-23	12.290	12.370	11.400	11.740	11.042	9,373,627
2022-11-22	12.500	12.700	12.260	12.430	11.691	7,163,701
2022-11-21	12.080	12.650	12.000	12.550	11.804	7,571,800
2022-11-18	12.490	12.700	12.150	12.160	11.437	7,723,727
2022-11-17	11.920	12.470	11.760	12.440	11.700	10,187,600
2022-11-16	12.120	12.270	11.820	11.900	11.192	6,750,881
2022-11-15	12.120	12.410	11.920	12.130	11.409	7,078,084
2022-11-14	11.820	12.320	11.810	12.120	11.399	8,293,105
2022-11-11	12.950	13.330	12.090	12.090	11.371	16,774,859
2022-11-10	12.670	12.930	12.520	12.850	12.086	11,445,110
2022-11-09	12.720	13.050	12.430	12.810	12.048	16,618,730
2022-11-08	12.370	13.270	11.920	12.770	12.011	24,153,301
2022-11-07	12.010	12.370	11.810	12.370	11.634	14,537,220
2022-11-04	12.080	12.110	11.760	12.010	11.296	9,815,401
2022-11-03	11.960	12.090	11.700	12.060	11.343	10,913,830

← NewerPage 16 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.