Shenzhen TVT Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.300	12.670	11.660	12.540	11.654	9,589,600
2022-02-07	12.800	12.930	12.080	12.270	11.403	9,107,014
2022-01-28	11.870	12.960	11.870	12.660	11.766	14,237,250
2022-01-27	12.720	12.810	11.320	11.780	10.948	11,619,670
2022-01-26	12.710	13.160	12.220	12.580	11.691	7,993,800
2022-01-25	13.200	13.500	12.710	12.930	12.017	13,927,000
2022-01-24	12.610	14.060	12.500	13.850	12.872	21,976,830
2022-01-21	11.870	12.910	11.800	12.780	11.877	10,330,240
2022-01-20	12.550	12.690	11.800	11.850	11.013	5,662,932
2022-01-19	12.200	12.590	12.060	12.500	11.617	4,419,000
2022-01-18	12.850	12.890	12.300	12.330	11.459	5,596,700
2022-01-17	12.580	12.970	12.340	12.840	11.933	8,157,051
2022-01-14	13.000	13.180	12.620	12.700	11.803	7,372,356
2022-01-13	12.640	13.700	12.490	13.080	12.156	12,694,960
2022-01-12	12.870	13.000	12.280	12.740	11.840	12,773,410
2022-01-11	11.700	12.870	11.620	12.870	11.961	10,322,480
2022-01-10	11.890	12.170	11.610	11.700	10.874	5,387,300
2022-01-07	11.380	12.390	11.330	11.850	11.013	9,558,956
2022-01-06	11.540	11.940	11.300	11.320	10.520	4,957,100
2022-01-05	11.430	11.990	11.300	11.490	10.678	10,924,980
2022-01-04	10.490	11.300	10.430	11.200	10.409	7,973,100
2021-12-31	10.530	10.620	10.410	10.490	9.749	1,489,200
2021-12-30	10.400	10.700	10.360	10.510	9.768	2,419,300
2021-12-29	10.670	10.690	10.320	10.430	9.693	3,059,100
2021-12-28	10.160	10.740	10.050	10.580	9.833	5,574,200
2021-12-27	10.030	10.140	9.820	10.110	9.396	1,871,400
2021-12-24	10.320	10.370	9.990	10.030	9.322	2,702,500
2021-12-23	10.440	10.490	10.220	10.310	9.582	2,032,800
2021-12-22	10.520	10.580	10.400	10.440	9.703	1,581,100
2021-12-21	10.240	10.540	10.240	10.510	9.768	2,061,600
2021-12-20	10.340	10.450	10.160	10.230	9.507	2,008,600
2021-12-17	10.500	10.500	10.320	10.330	9.600	1,850,700
2021-12-16	10.460	10.620	10.410	10.500	9.758	1,227,300
2021-12-15	10.520	10.630	10.340	10.460	9.721	2,592,900
2021-12-14	10.450	10.650	10.330	10.410	9.675	2,729,200
2021-12-13	10.520	10.520	10.310	10.380	9.647	1,409,600
2021-12-10	10.450	10.540	10.320	10.440	9.703	1,828,800
2021-12-09	10.700	10.760	10.420	10.440	9.703	2,826,800
2021-12-08	10.340	10.790	10.230	10.630	9.879	5,370,600
2021-12-07	10.360	10.570	10.110	10.280	9.554	3,863,900
2021-12-06	11.070	11.200	10.280	10.360	9.628	7,775,200
2021-12-03	10.860	11.250	10.800	11.200	10.409	4,475,600
2021-12-02	11.010	11.270	10.780	10.810	10.046	2,265,800
2021-12-01	10.860	11.150	10.720	11.090	10.307	2,827,500
2021-11-30	10.690	10.990	10.350	10.770	10.009	3,711,869
2021-11-29	10.620	10.770	10.490	10.550	9.805	2,656,056
2021-11-26	10.940	11.250	10.710	10.790	10.028	3,118,900
2021-11-25	10.710	11.450	10.710	10.980	10.204	5,754,300
2021-11-24	10.840	10.990	10.760	10.790	10.028	2,267,442
2021-11-23	10.550	10.900	10.420	10.840	10.074	3,436,000
2021-11-22	10.610	10.750	10.420	10.550	9.805	2,105,900
2021-11-19	10.490	10.680	10.340	10.640	9.888	2,241,000
2021-11-18	10.650	10.740	10.310	10.530	9.786	1,950,297
2021-11-17	10.420	10.680	10.270	10.630	9.879	2,474,500
2021-11-16	10.620	10.750	10.410	10.450	9.712	2,809,000
2021-11-15	10.280	10.670	10.120	10.620	9.870	4,635,000
2021-11-12	10.200	10.340	10.090	10.280	9.554	2,431,300
2021-11-11	10.180	10.330	10.030	10.160	9.442	2,561,141
2021-11-10	9.990	10.200	9.940	10.180	9.461	3,238,141
2021-11-09	9.840	10.190	9.840	9.940	9.238	1,483,125

← NewerPage 20 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.