Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.200	11.540	11.100	11.170	10.506	3,371,700
2022-08-02	11.690	11.690	10.990	11.140	10.478	4,474,674
2022-08-01	11.770	11.800	11.520	11.690	10.995	4,320,900
2022-07-29	11.780	12.000	11.660	11.700	11.004	4,660,781
2022-07-28	11.870	12.050	11.690	11.710	11.014	6,456,879
2022-07-27	11.480	12.130	11.410	11.860	11.155	8,734,998
2022-07-26	11.270	11.780	11.200	11.580	10.891	6,178,313
2022-07-25	11.260	11.590	11.210	11.320	10.647	6,580,104
2022-07-22	11.230	11.780	11.160	11.200	10.534	9,681,252
2022-07-21	11.050	11.360	10.850	11.120	10.459	9,972,871
2022-07-20	11.040	11.550	10.850	10.980	10.327	10,309,180
2022-07-19	10.890	11.210	10.600	10.750	10.111	16,184,420
2022-07-18	11.230	11.230	10.750	11.230	10.562	14,920,700
2022-07-15	9.670	10.210	9.610	10.210	9.603	3,899,565
2022-07-14	9.250	9.390	9.200	9.280	8.728	1,675,253
2022-07-13	9.370	9.370	9.240	9.280	8.728	1,782,653
2022-07-12	9.720	9.720	9.240	9.270	8.719	3,487,800
2022-07-11	10.110	10.150	9.580	9.720	9.142	4,046,100
2022-07-08	9.780	10.550	9.710	10.100	9.387	8,900,700
2022-07-07	9.550	9.790	9.490	9.790	9.099	2,165,400
2022-07-06	9.620	9.740	9.360	9.550	8.875	2,028,400
2022-07-05	9.750	9.780	9.480	9.610	8.931	2,129,170
2022-07-04	9.690	9.850	9.590	9.710	9.024	2,119,400
2022-07-01	9.930	9.960	9.670	9.750	9.061	2,479,800
2022-06-30	9.880	10.100	9.810	9.890	9.191	2,312,700
2022-06-29	10.050	10.150	9.850	9.980	9.275	2,544,891
2022-06-28	9.830	10.200	9.640	10.050	9.340	3,007,603
2022-06-27	9.440	9.750	9.440	9.750	9.061	3,487,127
2022-06-24	9.490	9.570	9.400	9.460	8.792	1,638,300
2022-06-23	9.190	9.490	9.190	9.490	8.820	2,238,244
2022-06-22	9.620	9.620	9.230	9.240	8.587	1,819,700
2022-06-21	9.530	9.790	9.380	9.520	8.848	2,397,491
2022-06-20	9.360	9.600	9.180	9.520	8.848	2,867,691
2022-06-17	9.250	9.350	9.120	9.350	8.690	1,840,500
2022-06-16	9.350	9.440	9.280	9.360	8.699	1,812,000
2022-06-15	9.280	9.420	9.260	9.280	8.625	2,684,400
2022-06-14	9.250	9.310	8.940	9.300	8.643	2,462,300
2022-06-13	9.180	9.390	9.110	9.240	8.587	1,577,000
2022-06-10	9.100	9.280	9.030	9.190	8.541	1,656,600
2022-06-09	9.260	9.480	9.050	9.150	8.504	2,507,800
2022-06-08	9.440	9.510	9.210	9.420	8.755	2,058,968
2022-06-07	9.630	9.630	9.300	9.440	8.773	1,537,200
2022-06-06	9.370	9.590	9.340	9.570	8.894	2,675,259
2022-06-02	9.150	9.350	9.000	9.330	8.671	2,290,903
2022-06-01	8.990	9.280	8.940	9.150	8.504	2,645,995
2022-05-31	8.950	9.010	8.730	8.980	8.346	1,787,500
2022-05-30	8.940	8.960	8.820	8.930	8.299	1,778,100
2022-05-27	8.820	8.980	8.770	8.870	8.243	2,058,600
2022-05-26	8.950	8.980	8.590	8.820	8.197	2,325,000
2022-05-25	8.680	8.850	8.560	8.850	8.225	2,696,989
2022-05-24	9.260	9.310	8.600	8.610	8.002	5,897,125
2022-05-23	9.170	9.350	9.150	9.310	8.652	2,741,916
2022-05-20	9.150	9.250	9.100	9.160	8.513	2,106,105
2022-05-19	9.080	9.310	9.000	9.150	8.504	1,577,775
2022-05-18	9.060	9.340	9.040	9.220	8.569	2,461,311
2022-05-17	9.080	9.140	8.930	9.040	8.401	1,359,942
2022-05-16	9.200	9.360	8.820	9.080	8.439	2,257,551
2022-05-13	9.180	9.290	9.020	9.150	8.504	1,246,942
2022-05-12	9.030	9.240	8.970	9.160	8.513	1,718,958
2022-05-11	9.050	9.320	9.050	9.070	8.429	2,554,742

← NewerPage 18 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.