Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.160	14.160	14.160	14.160	14.160	2,390,017
2026-10-19	12.870	13.010	12.500	12.870	12.870	2,543,300
2026-10-16	12.920	13.130	12.770	12.880	12.880	2,743,400
2026-10-15	13.000	13.100	12.680	12.780	12.780	3,006,000
2026-10-14	13.530	13.530	13.050	13.120	13.120	3,889,616
2026-10-13	13.190	13.580	12.900	13.560	13.560	4,119,116
2026-10-12	13.180	13.380	13.010	13.360	13.360	2,094,900
2026-10-09	13.020	13.270	12.620	13.250	13.250	2,993,700
2026-10-08	13.130	13.290	12.930	13.020	13.020	2,073,600
2026-09-30	13.210	13.320	13.140	13.190	13.190	1,906,588
2026-09-29	13.000	13.310	12.920	13.280	13.280	2,266,400
2026-09-28	13.170	13.300	12.860	13.030	13.030	1,927,399
2026-09-24	13.100	13.200	13.030	13.080	13.080	1,475,900
2026-09-23	13.200	13.230	13.010	13.100	13.100	1,765,900
2026-09-22	13.030	13.260	12.980	13.220	13.220	2,589,700
2026-09-21	12.900	13.050	12.840	13.000	13.000	1,701,200
2026-09-18	12.900	13.090	12.790	12.920	12.920	2,135,300
2026-09-17	12.500	12.930	12.500	12.840	12.840	3,093,600
2026-09-16	12.370	12.650	12.250	12.610	12.610	2,804,546
2026-09-15	12.660	13.140	12.400	12.410	12.410	3,707,500
2026-09-14	12.430	12.800	12.330	12.650	12.650	2,491,700
2026-09-11	12.770	12.770	12.300	12.430	12.430	2,276,100
2026-09-10	12.750	12.860	12.650	12.720	12.720	1,376,300
2026-09-09	13.060	13.130	12.780	12.850	12.850	1,472,300
2026-09-08	12.920	13.050	12.850	13.050	13.050	1,641,200
2026-09-07	12.830	13.090	12.830	12.920	12.920	2,137,100
2026-09-04	13.290	13.290	12.850	12.880	12.880	2,021,200
2026-09-03	13.310	13.450	12.930	13.000	13.000	2,020,235
2026-09-02	13.290	13.380	13.110	13.290	13.290	2,139,200
2026-09-01	13.050	13.400	13.050	13.310	13.310	3,715,950
2026-08-31	12.570	13.120	12.410	13.080	13.080	4,218,829
2026-08-28	12.680	12.740	12.550	12.680	12.680	2,480,200
2026-08-27	12.610	12.710	12.520	12.620	12.620	2,208,200
2026-08-26	12.750	12.750	12.480	12.610	12.610	1,571,900
2026-08-25	12.300	12.690	12.200	12.670	12.670	1,979,700
2026-08-24	12.460	12.640	12.280	12.360	12.360	1,867,300
2026-08-21	12.480	12.590	12.290	12.450	12.450	1,992,707
2026-08-20	12.220	12.680	12.170	12.560	12.560	2,907,500
2026-08-19	12.390	12.450	12.140	12.210	12.210	3,316,900
2026-08-18	12.420	12.800	12.360	12.470	12.470	2,680,900
2026-08-17	12.700	12.830	12.400	12.590	12.590	3,823,900
2026-08-14	12.230	13.250	12.200	12.740	12.740	6,062,075
2026-08-13	12.400	12.520	12.230	12.230	12.230	1,575,800
2026-08-12	12.290	12.650	12.290	12.390	12.390	1,340,800
2026-08-11	12.400	12.480	12.290	12.400	12.400	1,561,900
2026-08-10	12.180	12.470	12.060	12.450	12.450	2,319,900
2026-08-07	12.210	12.380	12.040	12.260	12.260	2,823,200
2026-08-06	12.100	12.440	12.020	12.340	12.340	3,966,233
2026-08-05	12.100	12.200	11.990	12.140	12.140	2,439,700
2026-08-04	12.160	12.320	12.050	12.090	12.090	3,228,400
2026-08-03	11.800	12.160	11.800	12.160	12.160	3,455,300
2026-07-31	11.510	11.860	11.500	11.800	11.800	2,750,912
2026-07-30	11.540	11.760	11.410	11.450	11.450	3,049,000
2026-07-29	11.370	11.680	11.340	11.570	11.570	2,498,600
2026-07-28	11.100	11.440	11.080	11.270	11.270	2,371,400
2026-07-27	10.860	11.210	10.860	11.180	11.180	2,288,200
2026-07-24	11.020	11.140	10.870	10.920	10.920	2,423,300
2026-07-23	11.020	11.230	10.910	11.190	11.190	2,927,200
2026-07-22	11.500	11.540	10.980	11.100	11.100	4,477,924
2026-07-21	11.240	11.830	10.840	11.610	11.610	5,752,602

Page 1 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.