Shenzhen TVT Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.970 | 10.360 | 9.820 | 9.850 | 9.154 | 2,500,010 |
| 2021-11-05 | 9.470 | 10.150 | 9.470 | 10.030 | 9.322 | 5,535,062 |
| 2021-11-04 | 9.360 | 9.570 | 9.160 | 9.520 | 8.848 | 1,443,200 |
| 2021-11-03 | 9.390 | 9.450 | 9.110 | 9.380 | 8.717 | 1,178,910 |
| 2021-11-02 | 9.360 | 9.560 | 9.220 | 9.290 | 8.634 | 1,453,800 |
| 2021-11-01 | 9.370 | 9.490 | 9.300 | 9.360 | 8.699 | 956,600 |
| 2021-10-29 | 9.100 | 9.500 | 9.100 | 9.320 | 8.662 | 1,426,242 |
| 2021-10-28 | 8.980 | 9.290 | 8.960 | 9.110 | 8.467 | 1,584,559 |
| 2021-10-27 | 9.550 | 9.550 | 9.010 | 9.050 | 8.411 | 2,558,450 |
| 2021-10-26 | 9.610 | 9.710 | 9.500 | 9.500 | 8.829 | 921,700 |
| 2021-10-25 | 9.490 | 9.740 | 9.420 | 9.640 | 8.959 | 1,000,100 |
| 2021-10-22 | 9.680 | 9.680 | 9.580 | 9.580 | 8.903 | 695,272 |
| 2021-10-21 | 9.710 | 9.730 | 9.610 | 9.640 | 8.959 | 931,029 |
| 2021-10-20 | 9.860 | 9.860 | 9.720 | 9.730 | 9.043 | 973,041 |
| 2021-10-19 | 9.950 | 10.040 | 9.840 | 9.850 | 9.154 | 1,130,656 |
| 2021-10-18 | 9.900 | 9.950 | 9.710 | 9.900 | 9.201 | 1,016,000 |
| 2021-10-15 | 9.950 | 9.990 | 9.890 | 9.900 | 9.201 | 1,026,400 |
| 2021-10-14 | 10.000 | 10.060 | 9.830 | 10.060 | 9.349 | 1,138,781 |
← NewerPage 21 of 21 · 1,218 trading days
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.