Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.850	17.030	16.740	16.890	16.500	1,883,598
2025-10-21	16.540	16.880	16.540	16.860	16.471	2,313,498
2025-10-20	16.640	16.930	16.460	16.560	16.178	1,835,298
2025-10-17	16.690	16.750	16.300	16.310	15.934	2,351,200
2025-10-16	16.970	17.000	16.710	16.730	16.344	1,657,293
2025-10-15	16.750	17.000	16.710	16.970	16.578	2,222,012
2025-10-14	16.970	17.060	16.660	16.750	16.363	2,816,519
2025-10-13	16.550	16.960	16.230	16.850	16.461	3,169,018
2025-10-10	17.290	17.290	17.070	17.170	16.774	2,209,219
2025-10-09	17.200	17.280	16.980	17.250	16.852	2,559,100
2025-09-30	17.240	17.300	17.120	17.170	16.774	1,633,800
2025-09-29	17.140	17.290	16.940	17.210	16.813	2,038,300
2025-09-26	17.240	17.410	17.030	17.170	16.774	2,345,500
2025-09-25	17.420	17.600	17.310	17.330	16.930	2,287,200
2025-09-24	17.180	17.550	17.110	17.450	17.047	2,307,231
2025-09-23	17.610	17.630	16.800	17.290	16.891	3,421,500
2025-09-22	17.520	17.720	17.430	17.590	17.184	1,831,319
2025-09-19	17.630	17.850	17.460	17.540	17.135	3,095,600
2025-09-18	18.200	18.250	17.600	17.720	17.311	4,314,200
2025-09-17	18.130	18.300	18.060	18.200	17.780	2,751,800
2025-09-16	17.800	18.130	17.800	18.130	17.712	3,311,000
2025-09-15	17.810	17.840	17.700	17.820	17.409	1,889,231
2025-09-12	17.900	17.950	17.760	17.850	17.438	2,779,420
2025-09-11	17.550	17.880	17.320	17.870	17.458	3,152,342
2025-09-10	17.510	17.680	17.480	17.510	17.106	2,376,252
2025-09-09	17.990	17.990	17.500	17.510	17.106	3,397,400
2025-09-08	17.910	18.180	17.710	18.010	17.594	2,984,697
2025-09-05	17.660	17.900	17.530	17.900	17.487	3,638,000
2025-09-04	17.600	17.880	17.280	17.560	17.155	3,897,100
2025-09-03	18.110	18.250	17.550	17.600	17.194	4,309,000
2025-09-02	18.870	18.880	17.910	18.160	17.741	7,704,043
2025-09-01	18.690	19.400	18.690	18.900	18.464	7,544,000
2025-08-29	19.400	19.400	18.680	18.690	18.259	7,812,800
2025-08-28	19.280	19.600	18.580	19.370	18.923	14,325,240
2025-08-27	19.080	20.220	18.720	19.520	19.069	20,326,500
2025-08-26	19.020	19.290	18.880	19.230	18.786	6,266,000
2025-08-25	19.530	19.530	19.010	19.120	18.679	7,960,552
2025-08-22	19.270	19.460	19.220	19.420	18.972	3,922,800
2025-08-21	19.390	19.520	19.200	19.280	18.835	3,896,200
2025-08-20	19.280	19.340	19.070	19.330	18.884	3,903,200
2025-08-19	19.310	19.360	19.120	19.280	18.835	3,738,143
2025-08-18	19.180	19.320	19.080	19.250	18.806	4,981,920
2025-08-15	19.050	19.190	18.980	19.130	18.688	3,670,820
2025-08-14	19.240	19.300	18.890	19.050	18.610	4,881,400
2025-08-13	19.200	19.240	19.040	19.160	18.718	4,260,643
2025-08-12	19.110	19.240	19.020	19.130	18.688	3,205,800
2025-08-11	18.800	19.220	18.800	19.130	18.688	4,145,900
2025-08-08	19.030	19.050	18.680	18.810	18.376	3,400,900
2025-08-07	18.920	19.070	18.820	19.030	18.591	4,021,300
2025-08-06	18.900	18.940	18.760	18.930	18.493	3,888,719
2025-08-05	18.700	18.910	18.650	18.880	18.444	4,807,500
2025-08-04	18.430	18.700	18.360	18.690	18.259	4,027,700
2025-08-01	18.240	18.570	18.190	18.540	18.112	4,534,500
2025-07-31	18.360	18.590	18.170	18.200	17.780	3,335,000
2025-07-30	18.630	18.630	18.280	18.460	18.034	3,774,700
2025-07-29	18.480	18.730	18.310	18.520	18.093	3,440,700
2025-07-28	18.580	18.580	18.360	18.550	18.122	4,056,242
2025-07-25	18.200	18.480	18.130	18.400	17.975	4,780,000
2025-07-24	18.190	18.290	18.060	18.150	17.731	3,358,800
2025-07-23	18.220	18.350	18.080	18.090	17.672	3,548,200

← NewerPage 5 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.