Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.830	9.060	8.680	9.050	8.411	2,277,364
2022-05-09	8.950	9.110	8.830	8.890	8.262	1,789,311
2022-05-06	8.930	9.130	8.650	8.980	8.346	2,045,900
2022-05-05	8.930	9.190	8.760	9.150	8.504	1,990,100
2022-04-29	8.620	9.080	8.600	8.990	8.355	2,499,200
2022-04-28	8.840	9.000	8.400	8.520	7.918	2,932,800
2022-04-27	8.450	9.050	8.340	9.010	8.374	2,985,400
2022-04-26	9.240	9.680	8.680	8.740	8.123	3,575,900
2022-04-25	10.280	10.280	9.330	9.330	8.671	3,973,500
2022-04-22	10.130	10.590	9.900	10.370	9.638	3,313,400
2022-04-21	10.570	10.580	10.100	10.160	9.442	2,569,000
2022-04-20	10.560	10.810	10.500	10.580	9.833	1,890,900
2022-04-19	10.500	10.640	10.330	10.540	9.796	1,319,500
2022-04-18	10.600	10.940	10.030	10.450	9.712	2,067,900
2022-04-15	11.190	11.190	10.580	10.610	9.861	3,701,501
2022-04-14	11.150	11.350	11.150	11.190	10.400	1,696,800
2022-04-13	11.400	11.560	11.210	11.210	10.418	2,020,300
2022-04-12	11.180	11.540	11.130	11.520	10.706	1,856,200
2022-04-11	11.240	11.450	11.110	11.300	10.502	2,400,400
2022-04-08	11.790	11.790	11.240	11.410	10.604	3,627,495
2022-04-07	12.250	12.300	11.750	11.790	10.957	5,448,896
2022-04-06	11.800	12.350	11.710	12.170	11.310	5,323,600
2022-04-01	12.180	12.200	11.790	11.810	10.976	3,909,350
2022-03-31	12.120	12.400	11.970	12.080	11.227	5,370,664
2022-03-30	12.780	12.780	11.870	12.150	11.292	7,950,630
2022-03-29	12.450	12.900	12.380	12.610	11.719	9,643,119
2022-03-28	11.310	12.580	10.820	12.500	11.617	12,692,800
2022-03-25	11.910	13.050	11.450	11.600	10.781	10,984,210
2022-03-24	12.610	12.730	11.840	11.860	11.022	5,131,400
2022-03-23	12.430	12.890	12.350	12.550	11.664	6,494,900
2022-03-22	12.090	12.740	12.020	12.400	11.524	8,217,100
2022-03-21	11.840	12.230	11.690	12.110	11.255	5,557,243
2022-03-18	11.890	12.060	11.640	11.850	11.013	5,255,750
2022-03-17	11.540	12.130	11.300	11.780	10.948	8,690,400
2022-03-16	11.090	11.430	10.870	11.350	10.548	5,555,926
2022-03-15	11.590	11.750	10.910	10.950	10.177	6,349,800
2022-03-14	12.300	12.540	11.660	11.700	10.874	5,937,926
2022-03-11	12.100	12.420	11.700	12.300	11.431	7,099,509
2022-03-10	12.220	12.680	12.010	12.300	11.431	9,294,754
2022-03-09	12.480	12.900	11.210	12.150	11.292	13,133,300
2022-03-08	12.640	13.290	12.320	12.400	11.524	12,052,400
2022-03-07	12.790	12.980	12.400	12.470	11.589	10,876,200
2022-03-04	13.400	13.420	12.570	12.660	11.766	12,635,700
2022-03-03	13.900	14.400	13.190	13.420	12.472	20,906,600
2022-03-02	12.300	13.600	12.210	13.600	12.639	11,392,200
2022-03-01	12.300	12.400	12.030	12.360	11.487	4,085,400
2022-02-28	12.110	12.270	11.930	12.200	11.338	4,022,142
2022-02-25	12.320	12.540	12.020	12.070	11.217	3,841,300
2022-02-24	12.700	13.090	12.030	12.240	11.375	6,693,776
2022-02-23	12.680	12.950	12.610	12.850	11.942	5,810,200
2022-02-22	13.000	13.260	12.720	12.780	11.877	7,595,700
2022-02-21	13.420	13.480	12.910	13.190	12.258	8,418,154
2022-02-18	13.080	13.680	12.580	12.970	12.054	14,907,810
2022-02-17	12.500	13.520	12.350	12.980	12.063	19,957,330
2022-02-16	11.720	12.780	11.620	12.780	11.877	17,877,330
2022-02-15	11.750	11.810	11.380	11.620	10.799	5,291,390
2022-02-14	11.800	11.890	11.510	11.750	10.920	3,082,300
2022-02-11	12.140	12.230	11.750	11.840	11.004	6,405,798
2022-02-10	12.410	12.680	11.900	12.310	11.441	9,096,270
2022-02-09	12.440	12.770	12.160	12.240	11.375	10,400,990

← NewerPage 19 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.