Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.380	19.370	18.260	19.020	18.266	9,001,942
2025-01-20	18.240	18.370	18.030	18.320	17.594	4,826,300
2025-01-17	17.730	18.100	17.640	18.020	17.306	4,213,900
2025-01-16	17.910	18.160	17.660	17.840	17.133	4,210,200
2025-01-15	17.960	18.060	17.720	17.800	17.094	4,282,400
2025-01-14	17.060	17.950	16.960	17.930	17.219	6,287,500
2025-01-13	16.800	17.110	16.380	16.920	16.249	4,459,600
2025-01-10	17.600	17.870	17.010	17.010	16.336	5,193,800
2025-01-09	17.420	17.990	17.300	17.660	16.960	5,407,700
2025-01-08	17.360	17.780	16.850	17.550	16.854	6,439,133
2025-01-07	16.930	17.590	16.900	17.530	16.835	6,549,488
2025-01-06	17.400	17.420	16.610	16.850	16.182	6,610,100
2025-01-03	18.840	18.960	17.390	17.500	16.806	8,987,200
2025-01-02	19.140	19.390	18.400	18.620	17.882	8,484,748
2024-12-31	19.900	20.210	19.120	19.200	18.439	10,756,000
2024-12-30	20.150	20.460	19.640	19.950	19.159	9,066,800
2024-12-27	19.910	20.260	19.680	19.930	19.140	8,730,800
2024-12-26	19.210	20.120	19.130	19.900	19.111	10,117,100
2024-12-25	19.700	20.290	19.050	19.300	18.535	9,218,600
2024-12-24	19.950	20.320	19.420	19.850	19.063	9,571,460
2024-12-23	20.500	21.090	19.680	19.810	19.025	14,065,490
2024-12-20	20.040	21.220	20.040	20.650	19.831	21,033,400
2024-12-19	20.220	21.540	19.910	20.470	19.659	29,575,471
2024-12-18	18.360	20.280	18.070	20.280	19.476	12,029,020
2024-12-17	19.600	19.650	18.300	18.440	17.709	11,311,750
2024-12-16	19.680	20.150	19.450	19.780	18.996	12,604,130
2024-12-13	20.220	20.410	19.690	19.700	18.919	14,161,100
2024-12-12	20.390	20.610	19.830	20.140	19.342	18,206,029
2024-12-11	20.980	21.280	20.080	20.660	19.841	23,293,480
2024-12-10	22.000	22.660	20.050	20.850	20.024	39,901,539
2024-12-09	21.000	21.780	20.800	21.780	20.917	15,115,970
2024-12-06	18.110	19.800	18.010	19.800	19.015	11,692,800
2024-12-05	17.700	18.120	17.620	18.000	17.287	5,500,800
2024-12-04	18.100	18.100	17.540	17.670	16.970	5,183,500
2024-12-03	17.880	18.130	17.630	18.040	17.325	6,071,713
2024-12-02	17.700	18.230	17.630	17.990	17.277	7,685,588
2024-11-29	17.450	17.880	17.180	17.650	16.950	5,268,384
2024-11-28	17.800	17.970	17.430	17.480	16.787	4,439,882
2024-11-27	17.240	17.770	16.660	17.750	17.046	5,819,900
2024-11-26	17.300	17.800	17.150	17.180	16.499	4,817,600
2024-11-25	17.420	17.600	16.920	17.340	16.653	8,767,000
2024-11-22	17.810	18.400	17.410	17.500	16.806	11,028,200
2024-11-21	17.770	17.960	17.610	17.800	17.094	4,764,700
2024-11-20	17.430	17.850	17.400	17.740	17.037	5,351,500
2024-11-19	16.790	17.480	16.710	17.450	16.758	5,920,373
2024-11-18	17.430	17.600	16.600	16.700	16.038	7,046,242
2024-11-15	17.650	18.130	17.380	17.390	16.701	6,144,600
2024-11-14	18.390	18.550	17.680	17.750	17.046	7,524,800
2024-11-13	18.280	18.670	18.000	18.500	17.767	8,446,670
2024-11-12	18.420	18.850	18.090	18.380	17.651	10,673,900
2024-11-11	17.470	18.340	17.430	18.330	17.603	11,389,000
2024-11-08	17.640	17.970	17.390	17.500	16.806	8,520,942
2024-11-07	17.030	17.400	16.950	17.400	16.710	7,579,700
2024-11-06	17.510	17.600	17.030	17.210	16.528	7,603,100
2024-11-05	17.170	17.510	17.000	17.460	16.768	7,290,100
2024-11-04	16.630	17.350	16.630	17.180	16.499	6,803,300
2024-11-01	17.710	18.020	16.700	16.790	16.124	10,718,900
2024-10-31	17.420	18.170	17.200	17.740	17.037	12,923,000
2024-10-30	17.000	17.280	16.860	17.150	16.470	6,040,100
2024-10-29	17.400	17.590	17.050	17.060	16.384	7,270,035

← NewerPage 8 of 21 · 1,217 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.