Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.080	17.160	16.860	16.980	16.588	2,937,352
2026-01-15	17.080	17.270	16.950	17.060	16.666	2,880,200
2026-01-14	16.880	17.330	16.840	17.190	16.793	5,494,297
2026-01-13	16.990	17.070	16.790	16.830	16.442	3,597,297
2026-01-12	16.830	17.000	16.650	17.000	16.608	4,088,500
2026-01-09	16.460	16.630	16.410	16.630	16.246	3,006,900
2026-01-08	16.340	16.540	16.260	16.490	16.109	1,946,200
2026-01-07	16.500	16.560	16.290	16.340	15.963	2,637,299
2026-01-06	16.520	16.650	16.460	16.480	16.100	2,873,800
2026-01-05	16.470	16.580	16.340	16.520	16.139	2,164,952
2025-12-31	16.250	16.450	16.160	16.380	16.002	1,596,100
2025-12-30	16.220	16.380	16.120	16.240	15.865	1,577,300
2025-12-29	16.240	16.370	16.170	16.230	15.855	1,322,400
2025-12-26	16.500	16.560	16.240	16.300	15.924	1,887,500
2025-12-25	16.260	16.450	16.200	16.420	16.041	1,507,100
2025-12-24	15.950	16.290	15.930	16.260	15.885	1,887,400
2025-12-23	16.110	16.210	15.930	15.970	15.601	1,521,000
2025-12-22	16.160	16.300	16.090	16.180	15.807	1,610,800
2025-12-19	16.230	16.270	16.130	16.150	15.777	1,537,100
2025-12-18	15.800	16.300	15.670	16.150	15.777	2,891,249
2025-12-17	15.880	15.970	15.410	15.860	15.494	2,982,200
2025-12-16	15.960	16.010	15.650	15.880	15.513	2,752,600
2025-12-15	16.000	16.200	15.860	16.010	15.640	1,742,700
2025-12-12	16.370	16.480	16.010	16.010	15.640	3,095,800
2025-12-11	16.830	16.860	16.310	16.320	15.943	2,756,500
2025-12-10	16.900	17.010	16.640	16.790	16.402	2,765,752
2025-12-09	17.240	17.290	16.980	17.010	16.617	2,849,700
2025-12-08	17.100	17.840	16.970	17.320	16.920	4,497,693
2025-12-05	16.880	17.180	16.620	17.020	16.627	1,891,500
2025-12-04	16.930	17.060	16.710	16.800	16.412	1,698,000
2025-12-03	17.270	17.380	16.910	16.990	16.598	2,468,800
2025-12-02	17.290	17.360	17.140	17.250	16.852	1,953,706
2025-12-01	16.990	17.530	16.930	17.290	16.891	3,166,100
2025-11-28	16.860	16.950	16.680	16.910	16.520	1,482,800
2025-11-27	16.750	16.940	16.670	16.810	16.422	1,579,300
2025-11-26	17.040	17.190	16.740	16.750	16.363	1,888,900
2025-11-25	16.940	17.220	16.860	16.980	16.588	2,055,800
2025-11-24	16.550	16.900	16.430	16.860	16.471	2,442,700
2025-11-21	16.780	17.020	16.250	16.370	15.992	2,739,799
2025-11-20	17.100	17.130	16.780	16.940	16.549	1,669,200
2025-11-19	17.330	17.410	16.860	16.920	16.529	2,726,700
2025-11-18	17.230	17.400	17.150	17.310	16.910	2,130,300
2025-11-17	17.470	17.550	17.220	17.250	16.852	2,398,500
2025-11-14	17.310	17.590	17.270	17.430	17.028	2,620,600
2025-11-13	17.270	17.350	17.130	17.310	16.910	1,620,600
2025-11-12	17.360	17.360	17.150	17.300	16.901	1,698,452
2025-11-11	17.310	17.370	17.220	17.310	16.910	1,491,700
2025-11-10	17.210	17.360	17.170	17.310	16.910	1,570,252
2025-11-07	17.290	17.380	17.130	17.210	16.813	1,539,500
2025-11-06	17.290	17.340	17.160	17.290	16.891	1,518,500
2025-11-05	17.020	17.360	17.000	17.280	16.881	2,199,200
2025-11-04	17.120	17.200	17.030	17.140	16.744	1,598,597
2025-11-03	16.970	17.190	16.910	17.180	16.783	1,960,900
2025-10-31	16.870	17.030	16.730	16.960	16.569	1,786,497
2025-10-30	16.930	16.930	16.680	16.750	16.363	1,959,900
2025-10-29	17.170	17.190	16.830	16.890	16.500	2,815,100
2025-10-28	17.190	17.330	17.100	17.220	16.823	1,644,900
2025-10-27	17.320	17.370	17.120	17.220	16.823	2,270,800
2025-10-24	17.110	17.270	17.000	17.270	16.871	2,173,000
2025-10-23	16.880	17.040	16.730	17.030	16.637	1,685,100

← NewerPage 4 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.