Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.450	18.450	18.200	18.370	17.946	3,235,300
2025-07-21	18.200	18.450	18.150	18.420	17.995	3,997,100
2025-07-18	18.350	18.480	18.150	18.300	17.878	4,013,942
2025-07-17	18.240	18.390	18.140	18.290	17.868	2,866,000
2025-07-16	18.160	18.410	18.140	18.260	17.839	3,268,988
2025-07-15	18.160	18.250	17.850	18.110	17.692	3,602,800
2025-07-14	18.180	18.270	18.010	18.270	17.848	2,913,844
2025-07-11	18.170	18.260	17.920	18.200	17.780	3,214,000
2025-07-10	18.200	18.310	18.020	18.150	17.731	3,206,900
2025-07-09	18.480	18.500	18.160	18.260	17.839	4,940,700
2025-07-08	18.730	18.880	18.680	18.880	18.132	3,944,500
2025-07-07	18.680	18.770	18.580	18.680	17.940	2,111,792
2025-07-04	18.890	18.940	18.640	18.680	17.940	3,228,592
2025-07-03	18.670	18.940	18.600	18.900	18.151	4,249,792
2025-07-02	18.700	18.840	18.530	18.670	17.930	3,214,300
2025-07-01	18.780	18.840	18.610	18.830	18.084	4,068,800
2025-06-30	18.730	18.780	18.580	18.770	18.026	4,035,200
2025-06-27	18.430	18.670	18.390	18.590	17.853	4,428,000
2025-06-26	18.600	18.650	18.330	18.460	17.728	5,451,100
2025-06-25	18.350	19.090	18.190	18.580	17.844	8,418,900
2025-06-24	17.940	18.380	17.860	18.310	17.584	4,337,362
2025-06-23	17.380	17.930	17.370	17.890	17.181	3,314,042
2025-06-20	17.700	17.900	17.510	17.570	16.874	2,960,452
2025-06-19	18.090	18.200	17.730	17.820	17.114	3,479,300
2025-06-18	18.000	18.270	17.900	18.190	17.469	4,232,200
2025-06-17	18.030	18.550	17.900	18.170	17.450	6,488,100
2025-06-16	17.610	18.120	17.600	18.010	17.296	3,744,600
2025-06-13	18.320	18.320	17.730	17.760	17.056	5,820,400
2025-06-12	18.270	18.460	18.130	18.340	17.613	3,893,900
2025-06-11	18.220	18.540	18.220	18.380	17.651	4,391,452
2025-06-10	18.580	18.710	18.050	18.310	17.584	6,827,486
2025-06-09	18.700	18.890	18.470	18.610	17.872	8,640,013
2025-06-06	18.570	19.370	18.450	18.770	18.026	13,119,420
2025-06-05	18.400	18.590	18.250	18.530	17.795	7,754,131
2025-06-04	18.370	18.680	18.120	18.450	17.719	7,589,816
2025-06-03	18.050	19.150	18.030	18.370	17.642	8,473,416
2025-05-30	18.770	18.900	17.900	18.150	17.431	13,610,100
2025-05-29	18.840	19.240	18.680	18.900	18.151	16,064,910
2025-05-28	19.060	19.700	18.710	19.030	18.276	26,319,289
2025-05-27	20.020	20.670	19.300	19.330	18.564	36,802,312
2025-05-26	17.060	18.790	17.060	18.790	18.045	9,390,347
2025-05-23	17.340	17.540	17.080	17.080	16.403	2,628,200
2025-05-22	17.600	17.800	17.330	17.340	16.653	2,562,400
2025-05-21	17.960	17.970	17.510	17.630	16.931	2,638,000
2025-05-20	17.690	17.970	17.570	17.970	17.258	2,261,800
2025-05-19	17.680	17.770	17.420	17.670	16.970	2,478,200
2025-05-16	17.560	17.930	17.520	17.700	16.998	2,842,700
2025-05-15	17.810	17.850	17.560	17.600	16.902	2,132,900
2025-05-14	17.930	18.140	17.710	17.860	17.152	3,005,151
2025-05-13	18.250	18.370	17.900	17.950	17.238	3,879,251
2025-05-12	17.990	18.180	17.910	18.030	17.315	3,200,700
2025-05-09	17.890	17.890	17.540	17.730	17.027	3,054,400
2025-05-08	17.540	17.860	17.400	17.830	17.123	2,805,751
2025-05-07	17.770	17.880	17.400	17.570	16.874	3,728,100
2025-05-06	17.360	17.590	17.280	17.580	16.883	3,527,374
2025-04-30	16.990	17.280	16.990	17.180	16.499	2,652,600
2025-04-29	16.720	17.140	16.650	16.980	16.307	2,434,900
2025-04-28	16.850	16.980	16.630	16.790	16.124	3,431,176
2025-04-25	17.000	17.250	16.860	16.860	16.192	3,818,800
2025-04-24	17.680	17.680	16.850	17.000	16.326	5,210,259

← NewerPage 6 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.