Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.590	15.630	15.410	15.600	15.240	1,734,724
2026-04-21	15.710	15.710	15.510	15.590	15.230	1,476,751
2026-04-20	15.650	15.790	15.580	15.720	15.357	1,651,100
2026-04-17	15.890	15.890	15.620	15.680	15.318	1,822,800
2026-04-16	15.640	15.950	15.600	15.890	15.523	2,091,992
2026-04-15	15.780	15.880	15.620	15.650	15.289	1,407,200
2026-04-14	15.890	15.960	15.570	15.740	15.377	2,178,700
2026-04-13	15.750	15.860	15.580	15.750	15.386	1,582,200
2026-04-10	15.680	15.940	15.680	15.770	15.406	1,612,800
2026-04-09	15.860	15.860	15.540	15.600	15.240	1,719,600
2026-04-08	15.770	15.920	15.640	15.900	15.533	2,079,300
2026-04-07	15.080	15.640	15.000	15.460	15.103	2,602,400
2026-04-03	15.600	15.650	14.970	15.050	14.703	3,015,600
2026-04-02	15.630	15.790	15.350	15.450	15.093	2,321,700
2026-04-01	15.740	16.100	15.620	15.770	15.406	1,999,800
2026-03-31	15.690	15.950	15.530	15.580	15.220	1,634,100
2026-03-30	15.310	15.730	15.290	15.700	15.338	1,701,700
2026-03-27	15.280	15.630	15.120	15.510	15.152	1,537,700
2026-03-26	15.650	15.730	15.210	15.290	14.937	1,669,800
2026-03-25	15.500	15.760	15.440	15.550	15.191	2,212,900
2026-03-24	14.950	15.470	14.770	15.400	15.045	3,791,000
2026-03-23	15.610	15.620	14.570	14.660	14.322	4,460,000
2026-03-20	16.500	16.670	15.860	15.860	15.494	2,967,100
2026-03-19	16.790	16.900	16.500	16.530	16.148	2,219,400
2026-03-18	16.570	16.950	16.510	16.890	16.500	1,854,100
2026-03-17	17.000	17.000	16.530	16.540	16.158	1,703,900
2026-03-16	16.750	16.920	16.630	16.920	16.529	1,540,800
2026-03-13	16.870	17.090	16.730	16.750	16.363	2,014,300
2026-03-12	17.050	17.100	16.860	16.930	16.539	1,751,000
2026-03-11	17.220	17.300	16.970	17.020	16.627	2,014,700
2026-03-10	16.870	17.250	16.750	17.230	16.832	3,056,500
2026-03-09	16.640	16.800	16.380	16.700	16.315	2,453,000
2026-03-06	16.260	16.820	16.220	16.800	16.412	2,844,688
2026-03-05	16.250	16.490	16.250	16.320	15.943	2,487,200
2026-03-04	16.060	16.270	15.860	16.040	15.670	2,968,000
2026-03-03	16.560	16.780	16.030	16.090	15.719	3,219,899
2026-03-02	17.110	17.380	16.610	16.610	16.227	5,075,800
2026-02-27	17.460	17.470	17.210	17.270	16.871	3,085,999
2026-02-26	17.360	17.480	17.220	17.470	17.067	2,928,622
2026-02-25	17.500	17.560	17.290	17.330	16.930	3,530,199
2026-02-24	17.760	17.830	17.330	17.460	17.057	5,950,700
2026-02-13	17.330	17.860	17.330	17.760	17.350	3,990,600
2026-02-12	17.570	17.610	17.320	17.440	17.037	1,981,200
2026-02-11	17.550	17.700	17.350	17.500	17.096	2,710,300
2026-02-10	17.390	17.580	17.280	17.470	17.067	2,873,800
2026-02-09	17.350	17.380	17.210	17.350	16.950	2,375,678
2026-02-06	17.010	17.490	16.940	17.190	16.793	3,673,278
2026-02-05	17.100	17.290	17.070	17.090	16.696	2,656,500
2026-02-04	17.380	17.380	16.990	17.200	16.803	3,857,000
2026-02-03	16.960	17.490	16.950	17.410	17.008	4,491,016
2026-02-02	17.290	17.330	16.820	16.820	16.432	4,095,912
2026-01-30	17.430	17.530	17.080	17.330	16.930	4,905,298
2026-01-29	17.080	18.280	16.820	17.390	16.989	9,675,275
2026-01-28	17.700	17.770	17.140	17.210	16.813	8,744,799
2026-01-27	17.080	18.290	16.530	17.840	17.428	12,459,630
2026-01-26	17.280	17.290	16.870	17.090	16.696	3,172,988
2026-01-23	17.270	17.330	17.180	17.280	16.881	2,173,700
2026-01-22	17.200	17.330	17.170	17.270	16.871	2,257,200
2026-01-21	17.060	17.230	16.880	17.170	16.774	2,150,200
2026-01-20	17.270	17.430	17.030	17.130	16.735	3,135,600

← NewerPage 3 of 5 · 244 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.