Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.960	12.090	11.700	12.060	11.343	10,913,830
2022-11-02	12.270	12.300	11.920	12.110	11.390	13,921,900
2022-11-01	12.320	12.480	12.010	12.270	11.540	18,941,580
2022-10-31	11.300	12.380	11.220	12.380	11.644	8,673,468
2022-10-28	11.790	11.900	11.110	11.250	10.581	8,788,000
2022-10-27	12.280	12.280	11.850	11.890	11.183	7,958,784
2022-10-26	11.820	12.500	11.740	12.270	11.540	11,388,510
2022-10-25	11.780	12.000	11.550	11.830	11.127	7,434,900
2022-10-24	12.040	12.250	11.670	11.790	11.089	7,887,900
2022-10-21	12.150	12.260	11.750	12.020	11.305	9,182,000
2022-10-20	12.160	12.460	11.510	12.260	11.531	12,267,400
2022-10-19	12.010	12.350	11.690	11.990	11.277	11,248,210
2022-10-18	12.100	12.150	11.810	11.920	11.211	11,548,310
2022-10-17	11.540	12.180	11.390	12.020	11.305	21,317,100
2022-10-14	11.240	12.490	11.240	11.810	11.108	30,442,449
2022-10-13	10.710	11.350	10.630	11.350	10.675	14,837,700
2022-10-12	9.380	10.320	9.330	10.320	9.706	6,028,700
2022-10-11	9.500	9.590	9.100	9.380	8.822	7,645,025
2022-10-10	10.910	10.970	9.890	9.890	9.302	9,428,200
2022-09-30	11.490	11.510	10.500	10.990	10.337	10,685,440
2022-09-29	11.760	11.800	11.260	11.430	10.750	10,487,270
2022-09-28	11.820	12.190	11.550	11.810	11.108	16,838,230
2022-09-27	11.780	11.940	11.630	11.810	11.108	20,237,830
2022-09-26	10.500	11.750	10.500	11.750	11.051	11,846,080
2022-09-23	11.260	11.450	10.370	10.680	10.045	10,910,180
2022-09-22	11.430	11.750	11.330	11.410	10.732	8,788,282
2022-09-21	11.450	11.530	11.070	11.430	10.750	10,337,300
2022-09-20	11.600	11.640	11.100	11.580	10.891	17,021,350
2022-09-19	11.060	12.430	11.040	12.020	11.305	23,660,439
2022-09-16	10.270	11.300	10.240	11.300	10.628	4,763,200
2022-09-15	10.670	10.690	10.190	10.270	9.659	2,447,000
2022-09-14	10.330	10.680	10.280	10.560	9.932	2,685,500
2022-09-13	10.730	10.810	10.310	10.470	9.847	4,027,100
2022-09-09	10.800	10.840	10.560	10.730	10.092	1,527,397
2022-09-08	11.090	11.090	10.740	10.810	10.167	1,992,000
2022-09-07	11.030	11.110	10.920	11.040	10.384	1,922,800
2022-09-06	11.300	11.300	10.920	11.030	10.374	2,321,300
2022-09-05	11.290	11.330	11.050	11.150	10.487	2,654,222
2022-09-02	10.750	11.300	10.750	11.270	10.600	3,659,712
2022-09-01	11.040	11.110	10.600	10.670	10.036	3,514,922
2022-08-31	11.300	11.380	11.000	11.000	10.346	3,950,100
2022-08-30	11.150	11.420	11.000	11.270	10.600	4,232,789
2022-08-29	10.590	11.130	10.550	11.050	10.393	5,404,514
2022-08-26	11.000	11.290	10.680	10.730	10.092	5,356,060
2022-08-25	11.350	11.490	10.810	11.010	10.355	4,218,174
2022-08-24	11.830	11.950	11.230	11.280	10.609	4,404,960
2022-08-23	11.520	11.890	11.410	11.830	11.127	5,907,800
2022-08-22	11.640	11.920	11.270	11.540	10.854	6,656,800
2022-08-19	12.660	12.880	11.660	11.830	11.127	11,049,570
2022-08-18	11.300	12.420	11.160	12.420	11.682	5,489,942
2022-08-17	11.410	11.570	11.200	11.290	10.619	2,238,152
2022-08-16	11.530	11.710	11.350	11.400	10.722	2,505,474
2022-08-15	11.250	11.900	11.090	11.660	10.967	4,333,530
2022-08-12	11.540	11.540	11.230	11.350	10.675	2,371,679
2022-08-11	11.470	11.600	11.410	11.480	10.797	2,285,400
2022-08-10	11.400	11.580	11.200	11.520	10.835	2,165,665
2022-08-09	11.410	11.490	11.270	11.400	10.722	1,791,613
2022-08-08	11.200	11.490	11.060	11.450	10.769	2,609,200
2022-08-05	11.190	11.370	11.020	11.310	10.638	3,081,081
2022-08-04	11.190	11.380	10.950	11.130	10.468	2,796,680

← NewerPage 17 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.