Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.180	11.650	11.060	11.240	11.240	3,635,100
2026-07-17	11.610	11.790	11.120	11.230	11.230	3,223,300
2026-07-16	11.260	11.790	11.220	11.620	11.620	3,018,778
2026-07-15	11.230	11.560	11.210	11.370	11.370	1,909,700
2026-07-14	11.390	11.390	10.910	11.230	11.230	2,205,500
2026-07-13	11.550	11.640	11.070	11.120	11.120	2,684,500
2026-07-10	11.370	11.790	11.230	11.560	11.560	2,507,000
2026-07-09	11.410	11.590	11.140	11.410	11.410	2,046,000
2026-07-08	11.460	11.630	11.320	11.470	11.470	2,128,100
2026-07-07	11.860	11.890	11.450	11.460	11.460	2,021,100
2026-07-06	12.080	12.280	11.860	11.870	11.870	2,243,500
2026-07-03	11.860	12.300	11.760	12.030	12.030	2,776,400
2026-07-02	11.880	12.250	11.780	11.860	11.860	2,889,900
2026-07-01	11.480	12.490	11.360	11.920	11.920	4,774,600
2026-06-30	11.300	11.550	11.160	11.470	11.470	2,335,200
2026-06-29	11.240	11.430	11.010	11.300	11.300	2,347,300
2026-06-26	11.660	11.720	11.300	11.370	11.370	2,501,700
2026-06-25	11.850	11.940	11.590	11.720	11.720	2,495,800
2026-06-24	12.610	12.620	11.980	12.130	11.850	2,764,300
2026-06-23	12.360	12.710	12.360	12.600	12.309	2,546,000
2026-06-22	12.350	12.430	11.910	12.420	12.133	2,920,400
2026-06-18	12.360	12.570	12.170	12.350	12.065	1,752,900
2026-06-17	12.620	12.680	12.320	12.400	12.114	2,173,500
2026-06-16	12.700	12.820	12.350	12.740	12.446	2,553,200
2026-06-15	12.690	12.960	12.640	12.740	12.446	2,514,500
2026-06-12	12.730	12.840	12.480	12.700	12.407	2,496,600
2026-06-11	12.880	12.880	12.400	12.540	12.251	2,589,500
2026-06-10	13.110	13.150	12.620	12.890	12.593	2,540,600
2026-06-09	13.060	13.520	12.820	13.120	12.817	3,088,900
2026-06-08	13.100	13.290	12.720	12.910	12.612	2,405,800
2026-06-05	13.200	13.520	12.920	13.280	12.974	2,655,449
2026-06-04	13.210	13.420	13.100	13.200	12.895	1,619,400
2026-06-03	13.440	13.650	13.220	13.320	13.013	2,138,300
2026-06-02	13.920	13.960	13.350	13.450	13.140	3,306,100
2026-06-01	13.310	14.130	13.080	13.880	13.560	4,439,553
2026-05-29	13.680	13.780	13.200	13.250	12.944	2,666,400
2026-05-28	13.500	13.820	13.240	13.680	13.364	3,139,353
2026-05-27	13.900	13.900	13.330	13.500	13.188	3,059,300
2026-05-26	14.020	14.180	13.690	13.820	13.501	3,326,400
2026-05-25	14.610	14.790	14.000	14.210	13.882	2,829,300
2026-05-22	14.390	14.680	14.160	14.540	14.204	2,816,700
2026-05-21	14.830	15.040	14.340	14.380	14.048	2,609,642
2026-05-20	15.090	15.090	14.700	14.830	14.488	2,606,000
2026-05-19	15.040	15.240	14.860	15.180	14.830	2,666,399
2026-05-18	14.880	15.040	14.630	14.980	14.634	2,587,997
2026-05-15	15.080	15.170	14.810	14.950	14.605	2,702,600
2026-05-14	15.390	15.430	14.970	15.090	14.742	3,350,051
2026-05-13	15.250	15.320	15.130	15.270	14.918	1,976,300
2026-05-12	15.640	15.650	15.220	15.250	14.898	2,145,500
2026-05-11	15.840	15.860	15.580	15.640	15.279	2,262,000
2026-05-08	15.650	15.790	15.550	15.750	15.386	1,698,500
2026-05-07	15.480	15.690	15.480	15.640	15.279	2,216,100
2026-05-06	15.600	15.710	15.410	15.490	15.132	2,669,400
2026-04-30	15.380	15.560	15.300	15.490	15.132	2,570,600
2026-04-29	14.940	15.570	14.940	15.440	15.084	2,694,692
2026-04-28	15.360	15.450	14.950	15.090	14.742	2,599,300
2026-04-27	14.880	15.470	14.670	15.420	15.064	4,351,314
2026-04-24	15.000	15.080	14.290	14.880	14.537	5,844,922
2026-04-23	15.550	15.640	15.280	15.390	15.035	1,976,526
2026-04-22	15.590	15.630	15.410	15.600	15.240	1,734,724

← NewerPage 2 of 21 · 1,216 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.