Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.170 | 3.240 | 3.010 | 3.220 | 3.220 | 6,389,500 |
| 2026-10-22 | 3.300 | 3.350 | 3.180 | 3.220 | 3.220 | 4,201,500 |
| 2026-10-21 | 3.220 | 3.350 | 3.190 | 3.300 | 3.300 | 5,743,000 |
| 2026-10-20 | 3.170 | 3.270 | 3.140 | 3.190 | 3.190 | 7,455,900 |
| 2026-10-19 | 3.290 | 3.290 | 3.110 | 3.150 | 3.150 | 9,602,778 |
| 2026-10-16 | 3.510 | 3.550 | 3.290 | 3.330 | 3.330 | 5,947,900 |
| 2026-10-15 | 3.570 | 3.620 | 3.490 | 3.500 | 3.500 | 4,006,300 |
| 2026-10-14 | 3.640 | 3.690 | 3.560 | 3.640 | 3.640 | 2,233,000 |
| 2026-10-13 | 3.650 | 3.680 | 3.500 | 3.640 | 3.640 | 3,162,200 |
| 2026-10-12 | 3.730 | 3.750 | 3.650 | 3.660 | 3.660 | 2,189,400 |
| 2026-10-09 | 3.720 | 3.740 | 3.610 | 3.720 | 3.720 | 3,477,600 |
| 2026-10-08 | 3.810 | 3.840 | 3.700 | 3.720 | 3.720 | 3,745,900 |
| 2026-09-30 | 3.760 | 3.870 | 3.700 | 3.840 | 3.840 | 4,084,600 |
| 2026-09-29 | 3.800 | 3.850 | 3.750 | 3.760 | 3.760 | 4,303,265 |
| 2026-09-28 | 3.990 | 4.010 | 3.800 | 3.800 | 3.800 | 4,008,900 |
| 2026-09-24 | 3.980 | 4.120 | 3.980 | 4.020 | 4.020 | 3,296,401 |
| 2026-09-23 | 4.080 | 4.120 | 3.990 | 4.000 | 4.000 | 7,948,400 |
| 2026-09-22 | 3.760 | 4.270 | 3.680 | 4.160 | 4.160 | 16,559,494 |
| 2026-09-21 | 3.690 | 3.760 | 3.650 | 3.740 | 3.740 | 3,782,900 |
| 2026-09-18 | 3.810 | 3.840 | 3.700 | 3.700 | 3.700 | 5,613,900 |
| 2026-09-17 | 3.810 | 3.890 | 3.790 | 3.800 | 3.800 | 2,758,400 |
| 2026-09-16 | 3.870 | 3.900 | 3.790 | 3.850 | 3.850 | 2,398,500 |
| 2026-09-15 | 3.980 | 4.000 | 3.840 | 3.850 | 3.850 | 2,946,700 |
| 2026-09-14 | 3.840 | 4.020 | 3.820 | 3.960 | 3.960 | 3,345,750 |
| 2026-09-11 | 3.910 | 3.930 | 3.820 | 3.860 | 3.860 | 2,294,275 |
| 2026-09-10 | 3.860 | 3.960 | 3.840 | 3.950 | 3.950 | 2,565,675 |
| 2026-09-09 | 4.020 | 4.050 | 3.890 | 3.900 | 3.900 | 4,628,300 |
| 2026-09-08 | 4.080 | 4.110 | 4.020 | 4.050 | 4.050 | 3,258,100 |
| 2026-09-07 | 4.040 | 4.120 | 4.040 | 4.080 | 4.080 | 2,085,100 |
| 2026-09-04 | 4.060 | 4.130 | 4.030 | 4.070 | 4.070 | 3,001,800 |
| 2026-09-03 | 4.110 | 4.140 | 4.020 | 4.050 | 4.050 | 2,970,000 |
| 2026-09-02 | 4.070 | 4.170 | 4.040 | 4.120 | 4.120 | 3,207,000 |
| 2026-09-01 | 4.060 | 4.200 | 4.050 | 4.100 | 4.100 | 4,340,600 |
| 2026-08-31 | 4.140 | 4.220 | 4.010 | 4.050 | 4.050 | 5,108,900 |
| 2026-08-28 | 4.020 | 4.250 | 4.000 | 4.150 | 4.150 | 6,201,300 |
| 2026-08-27 | 4.090 | 4.100 | 3.950 | 4.030 | 4.030 | 5,160,200 |
| 2026-08-26 | 4.000 | 4.190 | 3.990 | 4.110 | 4.110 | 5,670,500 |
| 2026-08-25 | 3.980 | 4.050 | 3.890 | 4.020 | 4.020 | 5,113,300 |
| 2026-08-24 | 4.170 | 4.200 | 3.990 | 4.010 | 4.010 | 8,593,400 |
| 2026-08-21 | 4.230 | 4.310 | 4.140 | 4.260 | 4.260 | 5,064,000 |
| 2026-08-20 | 4.310 | 4.320 | 4.210 | 4.230 | 4.230 | 6,337,500 |
| 2026-08-19 | 4.290 | 4.530 | 4.180 | 4.350 | 4.350 | 11,428,000 |
| 2026-08-18 | 4.540 | 4.550 | 4.280 | 4.340 | 4.340 | 11,189,300 |
| 2026-08-17 | 4.380 | 4.780 | 4.380 | 4.580 | 4.580 | 12,202,500 |
| 2026-08-14 | 4.680 | 4.740 | 4.410 | 4.470 | 4.470 | 13,127,800 |
| 2026-08-13 | 4.870 | 4.880 | 4.610 | 4.640 | 4.640 | 19,797,775 |
| 2026-08-12 | 4.340 | 5.250 | 4.290 | 5.000 | 5.000 | 26,905,561 |
| 2026-08-11 | 4.140 | 4.510 | 4.040 | 4.380 | 4.380 | 11,085,500 |
| 2026-08-10 | 4.030 | 4.230 | 3.980 | 4.150 | 4.150 | 5,655,000 |
| 2026-08-07 | 4.180 | 4.190 | 4.000 | 4.030 | 4.030 | 6,652,610 |
| 2026-08-06 | 4.290 | 4.360 | 4.150 | 4.170 | 4.170 | 5,054,400 |
| 2026-08-05 | 4.110 | 4.470 | 4.060 | 4.320 | 4.320 | 9,661,700 |
| 2026-08-04 | 3.880 | 4.160 | 3.850 | 4.150 | 4.150 | 9,530,816 |
| 2026-08-03 | 3.900 | 3.960 | 3.820 | 3.850 | 3.850 | 4,694,716 |
| 2026-07-31 | 3.880 | 3.930 | 3.850 | 3.870 | 3.870 | 3,500,500 |
| 2026-07-30 | 3.890 | 4.070 | 3.790 | 3.810 | 3.810 | 6,376,900 |
| 2026-07-29 | 3.650 | 3.920 | 3.650 | 3.880 | 3.880 | 6,240,000 |
| 2026-07-28 | 3.800 | 3.840 | 3.660 | 3.660 | 3.660 | 6,258,300 |
| 2026-07-27 | 3.990 | 4.010 | 3.700 | 3.850 | 3.850 | 6,441,400 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.