Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.600	17.600	17.110	17.400	16.710	7,349,900
2024-10-25	17.150	17.730	17.020	17.410	16.720	10,464,350
2024-10-24	16.700	17.000	16.590	16.960	16.288	5,913,600
2024-10-23	16.850	17.090	16.700	16.790	16.124	6,969,500
2024-10-22	16.990	17.120	16.710	16.880	16.211	8,406,400
2024-10-21	16.700	17.210	16.700	16.990	16.317	11,472,670
2024-10-18	16.310	16.970	16.230	16.660	16.000	13,408,300
2024-10-17	16.140	16.840	16.040	16.430	15.779	14,052,360
2024-10-16	15.590	16.210	15.580	16.020	15.385	10,446,440
2024-10-15	16.190	16.400	15.860	15.860	15.231	15,329,800
2024-10-14	15.670	16.490	15.300	16.470	15.817	24,675,740
2024-10-11	17.370	17.370	16.500	16.660	16.000	27,004,699
2024-10-10	15.850	16.280	15.550	15.790	15.164	7,586,900
2024-10-09	16.970	16.970	15.720	15.720	15.097	12,328,950
2024-10-08	17.980	17.980	16.380	17.470	16.778	14,077,630
2024-09-30	15.630	16.480	15.320	16.350	15.702	10,154,550
2024-09-27	14.640	15.240	14.510	15.050	14.453	6,948,535
2024-09-26	14.000	14.420	14.000	14.420	13.848	4,056,472
2024-09-25	14.090	14.390	14.010	14.080	13.522	4,492,600
2024-09-24	13.450	13.950	13.430	13.940	13.387	4,570,600
2024-09-23	13.250	13.670	13.180	13.440	12.907	3,162,624
2024-09-20	13.250	13.440	13.190	13.290	12.763	2,730,500
2024-09-19	12.860	13.270	12.850	13.260	12.734	3,289,900
2024-09-18	12.930	12.960	12.580	12.790	12.283	2,689,900
2024-09-13	13.110	13.160	12.860	12.870	12.360	2,533,400
2024-09-12	13.260	13.410	13.100	13.120	12.600	2,313,500
2024-09-11	13.280	13.420	13.210	13.260	12.734	2,551,800
2024-09-10	13.140	13.450	12.980	13.360	12.830	3,440,100
2024-09-09	13.300	13.340	13.060	13.140	12.619	3,717,300
2024-09-06	13.750	13.870	13.350	13.350	12.821	3,031,500
2024-09-05	13.860	13.940	13.680	13.770	13.224	2,934,200
2024-09-04	13.830	13.950	13.710	13.730	13.186	2,783,800
2024-09-03	14.100	14.130	13.820	14.000	13.445	2,832,000
2024-09-02	14.410	14.560	13.960	13.970	13.416	4,301,600
2024-08-30	14.100	14.640	13.910	14.480	13.906	4,501,300
2024-08-29	13.570	13.970	13.380	13.960	13.407	2,345,300
2024-08-28	13.540	13.700	13.420	13.570	13.032	2,245,500
2024-08-27	13.720	13.760	13.330	13.540	13.003	3,020,400
2024-08-26	13.890	14.090	13.770	14.070	13.512	1,720,800
2024-08-23	13.930	14.060	13.720	13.890	13.339	1,840,800
2024-08-22	14.160	14.230	13.850	13.880	13.330	2,047,300
2024-08-21	14.000	14.300	14.000	14.130	13.570	1,349,300
2024-08-20	14.360	14.420	14.050	14.100	13.541	2,019,800
2024-08-19	14.470	14.610	14.320	14.370	13.800	1,936,200
2024-08-16	14.420	14.720	14.410	14.570	13.992	2,827,600
2024-08-15	14.110	14.550	14.110	14.400	13.829	2,408,100
2024-08-14	14.360	14.440	14.250	14.280	13.714	1,917,700
2024-08-13	14.030	14.280	14.030	14.280	13.714	1,526,300
2024-08-12	14.130	14.320	13.950	14.100	13.541	1,860,600
2024-08-09	14.310	14.500	14.230	14.230	13.666	2,250,000
2024-08-08	14.380	14.500	14.040	14.280	13.714	2,831,600
2024-08-07	14.500	14.790	14.490	14.520	13.944	2,305,200
2024-08-06	14.390	14.680	14.360	14.560	13.983	2,559,500
2024-08-05	14.810	15.030	14.250	14.250	13.685	4,051,200
2024-08-02	15.350	15.380	14.960	14.980	14.386	3,637,700
2024-08-01	15.390	15.470	15.260	15.410	14.799	3,370,000
2024-07-31	14.750	15.420	14.730	15.400	14.790	3,664,100
2024-07-30	14.780	14.990	14.710	14.870	14.281	2,210,400
2024-07-29	14.950	15.000	14.700	14.790	14.204	2,515,000
2024-07-26	14.580	15.030	14.560	14.920	14.329	2,744,200

← NewerPage 9 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.