Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.920	17.200	16.920	17.200	16.518	3,567,000
2025-04-22	16.630	16.850	16.510	16.770	16.105	3,626,000
2025-04-21	16.350	16.640	16.170	16.630	15.971	2,784,952
2025-04-18	16.280	16.480	16.110	16.330	15.683	2,414,015
2025-04-17	16.200	16.530	16.080	16.290	15.644	2,808,600
2025-04-16	16.530	16.600	15.890	16.200	15.558	3,626,000
2025-04-15	16.540	16.780	16.420	16.620	15.961	3,167,600
2025-04-14	16.560	16.830	16.510	16.570	15.913	3,920,800
2025-04-11	15.900	16.290	15.660	16.160	15.519	4,482,600
2025-04-10	15.630	16.480	15.630	15.940	15.308	8,105,022
2025-04-09	14.490	15.380	13.720	15.230	14.626	9,213,252
2025-04-08	16.100	16.650	15.230	15.240	14.636	8,037,756
2025-04-07	16.920	17.800	16.920	16.920	16.249	2,101,800
2025-04-03	19.140	19.330	18.600	18.800	18.055	4,056,600
2025-04-02	19.610	19.770	19.430	19.500	18.727	2,536,900
2025-04-01	19.360	19.750	19.360	19.550	18.775	2,290,800
2025-03-31	19.470	19.480	18.870	19.410	18.641	3,156,748
2025-03-28	19.780	19.840	19.380	19.400	18.631	2,660,554
2025-03-27	20.000	20.070	19.650	19.790	19.006	2,480,100
2025-03-26	19.820	20.210	19.750	20.060	19.265	3,251,115
2025-03-25	20.020	20.120	19.580	19.770	18.986	2,672,642
2025-03-24	20.500	20.600	19.370	20.000	19.207	4,938,554
2025-03-21	21.060	21.180	20.400	20.460	19.649	5,815,000
2025-03-20	21.080	21.520	20.980	21.190	20.350	6,446,300
2025-03-19	21.230	21.290	20.970	21.140	20.302	4,467,500
2025-03-18	21.390	21.390	21.050	21.260	20.417	5,810,801
2025-03-17	21.010	21.390	20.920	21.320	20.475	7,382,200
2025-03-14	20.610	21.080	20.480	21.000	20.168	6,452,100
2025-03-13	20.760	20.940	20.350	20.840	20.014	5,909,600
2025-03-12	20.730	21.090	20.610	20.900	20.072	6,175,500
2025-03-11	20.390	20.770	20.230	20.680	19.860	4,233,100
2025-03-10	20.450	20.710	20.350	20.630	19.812	4,095,100
2025-03-07	20.550	20.980	20.450	20.610	19.793	5,714,200
2025-03-06	20.220	20.830	20.110	20.690	19.870	6,852,400
2025-03-05	20.080	20.250	19.920	20.220	19.419	4,328,300
2025-03-04	19.620	20.200	19.550	20.170	19.370	4,231,900
2025-03-03	19.760	20.180	19.430	19.810	19.025	5,408,700
2025-02-28	20.620	20.770	19.570	19.630	18.852	8,351,800
2025-02-27	21.060	21.480	20.420	20.920	20.091	9,435,800
2025-02-26	21.010	21.150	20.810	21.040	20.206	6,982,200
2025-02-25	21.080	21.460	20.860	20.980	20.148	8,301,953
2025-02-24	21.230	21.550	20.940	21.250	20.408	9,870,788
2025-02-21	21.040	21.450	20.900	21.400	20.552	12,385,040
2025-02-20	20.930	21.350	20.880	21.090	20.254	10,172,400
2025-02-19	20.300	21.020	20.300	21.000	20.168	11,650,600
2025-02-18	21.150	21.340	20.170	20.230	19.428	14,430,540
2025-02-17	20.910	21.570	20.850	21.340	20.494	16,403,000
2025-02-14	20.910	21.180	20.700	21.030	20.196	14,551,260
2025-02-13	22.300	22.340	20.870	20.960	20.129	25,556,711
2025-02-12	21.950	23.500	21.920	22.350	21.464	37,806,059
2025-02-11	23.490	23.670	23.020	23.670	22.732	13,834,250
2025-02-10	19.570	21.520	19.370	21.520	20.667	10,866,600
2025-02-07	19.570	19.820	19.210	19.560	18.785	10,473,200
2025-02-06	19.140	19.700	19.020	19.670	18.890	9,284,010
2025-02-05	19.350	19.570	18.860	19.300	18.535	9,491,700
2025-01-27	18.980	19.870	18.770	19.470	18.698	10,268,600
2025-01-24	18.600	19.090	18.600	19.040	18.285	4,551,400
2025-01-23	18.880	19.190	18.680	18.720	17.978	6,075,410
2025-01-22	18.820	19.000	18.530	18.670	17.930	6,424,200
2025-01-21	18.380	19.370	18.260	19.020	18.266	9,001,942

← NewerPage 7 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.