Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.620 | 1.680 | 1.610 | 1.660 | 1.660 | 9,553,300 |
| 2024-07-29 | 1.630 | 1.660 | 1.610 | 1.630 | 1.630 | 7,420,900 |
| 2024-07-26 | 1.630 | 1.720 | 1.620 | 1.650 | 1.650 | 9,196,800 |
| 2024-07-25 | 1.610 | 1.660 | 1.560 | 1.640 | 1.640 | 11,377,700 |
| 2024-07-24 | 1.670 | 1.700 | 1.610 | 1.630 | 1.630 | 15,102,600 |
| 2024-07-23 | 1.690 | 1.760 | 1.660 | 1.710 | 1.710 | 17,739,000 |
| 2024-07-22 | 1.690 | 1.750 | 1.660 | 1.700 | 1.700 | 15,676,500 |
| 2024-07-19 | 1.640 | 1.720 | 1.610 | 1.720 | 1.720 | 18,916,500 |
| 2024-07-18 | 1.610 | 1.720 | 1.610 | 1.660 | 1.660 | 22,186,500 |
| 2024-07-17 | 1.620 | 1.690 | 1.570 | 1.620 | 1.620 | 21,861,900 |
| 2024-07-16 | 1.680 | 1.750 | 1.640 | 1.660 | 1.660 | 24,084,541 |
| 2024-07-15 | 1.960 | 2.030 | 1.690 | 1.720 | 1.720 | 39,223,500 |
| 2024-07-12 | 1.600 | 1.790 | 1.600 | 1.790 | 1.790 | 18,515,300 |
| 2024-07-11 | 1.430 | 1.520 | 1.430 | 1.490 | 1.490 | 13,966,741 |
| 2024-07-10 | 1.390 | 1.480 | 1.370 | 1.420 | 1.420 | 10,267,341 |
| 2024-07-09 | 1.380 | 1.420 | 1.330 | 1.400 | 1.400 | 8,231,300 |
| 2024-07-08 | 1.430 | 1.460 | 1.380 | 1.390 | 1.390 | 9,271,700 |
| 2024-07-05 | 1.370 | 1.470 | 1.360 | 1.450 | 1.450 | 11,018,300 |
| 2024-07-04 | 1.490 | 1.490 | 1.380 | 1.390 | 1.390 | 12,960,200 |
| 2024-07-03 | 1.410 | 1.520 | 1.390 | 1.480 | 1.480 | 16,055,700 |
| 2024-07-02 | 1.360 | 1.440 | 1.360 | 1.420 | 1.420 | 8,771,100 |
| 2024-07-01 | 1.320 | 1.370 | 1.310 | 1.370 | 1.370 | 8,489,600 |
| 2024-06-28 | 1.290 | 1.370 | 1.280 | 1.310 | 1.310 | 10,557,400 |
| 2024-06-27 | 1.290 | 1.340 | 1.280 | 1.290 | 1.290 | 10,388,900 |
| 2024-06-26 | 1.260 | 1.330 | 1.220 | 1.300 | 1.300 | 14,942,100 |
| 2024-06-25 | 1.300 | 1.350 | 1.270 | 1.300 | 1.300 | 10,171,200 |
| 2024-06-24 | 1.360 | 1.380 | 1.260 | 1.320 | 1.320 | 15,127,300 |
| 2024-06-21 | 1.370 | 1.440 | 1.360 | 1.400 | 1.400 | 9,958,000 |
| 2024-06-20 | 1.480 | 1.500 | 1.370 | 1.390 | 1.390 | 16,401,700 |
| 2024-06-19 | 1.490 | 1.540 | 1.480 | 1.500 | 1.500 | 12,401,500 |
| 2024-06-18 | 1.530 | 1.560 | 1.490 | 1.490 | 1.490 | 14,289,700 |
| 2024-06-17 | 1.460 | 1.560 | 1.450 | 1.550 | 1.550 | 14,261,200 |
| 2024-06-14 | 1.460 | 1.500 | 1.430 | 1.480 | 1.480 | 11,757,241 |
| 2024-06-13 | 1.460 | 1.570 | 1.450 | 1.480 | 1.480 | 17,204,210 |
| 2024-06-12 | 1.420 | 1.520 | 1.420 | 1.470 | 1.470 | 20,549,500 |
| 2024-06-11 | 1.300 | 1.550 | 1.260 | 1.490 | 1.490 | 26,601,451 |
| 2024-06-07 | 1.280 | 1.330 | 1.260 | 1.310 | 1.310 | 17,727,100 |
| 2024-06-06 | 1.300 | 1.390 | 1.200 | 1.220 | 1.220 | 24,247,475 |
| 2024-06-05 | 1.220 | 1.370 | 1.220 | 1.330 | 1.330 | 22,747,975 |
| 2024-06-04 | 1.220 | 1.300 | 1.210 | 1.220 | 1.220 | 18,626,900 |
| 2024-06-03 | 1.340 | 1.360 | 1.150 | 1.190 | 1.190 | 27,398,500 |
| 2024-05-31 | 1.450 | 1.500 | 1.380 | 1.390 | 1.390 | 20,079,200 |
| 2024-05-30 | 1.570 | 1.630 | 1.460 | 1.470 | 1.470 | 14,808,496 |
| 2024-05-29 | 1.520 | 1.570 | 1.450 | 1.510 | 1.510 | 14,005,886 |
| 2024-05-28 | 1.640 | 1.640 | 1.520 | 1.550 | 1.550 | 12,203,300 |
| 2024-05-27 | 1.700 | 1.740 | 1.620 | 1.630 | 1.630 | 10,668,500 |
| 2024-05-24 | 1.630 | 1.700 | 1.620 | 1.670 | 1.670 | 10,476,200 |
| 2024-05-23 | 1.720 | 1.720 | 1.620 | 1.640 | 1.640 | 11,781,300 |
| 2024-05-22 | 1.680 | 1.750 | 1.660 | 1.730 | 1.730 | 8,008,943 |
| 2024-05-21 | 1.700 | 1.730 | 1.650 | 1.680 | 1.680 | 8,690,036 |
| 2024-05-20 | 1.780 | 1.820 | 1.710 | 1.710 | 1.710 | 11,462,535 |
| 2024-05-17 | 1.800 | 1.810 | 1.740 | 1.760 | 1.760 | 10,373,650 |
| 2024-05-16 | 1.770 | 1.850 | 1.740 | 1.790 | 1.790 | 12,635,100 |
| 2024-05-15 | 1.850 | 1.950 | 1.790 | 1.820 | 1.820 | 18,954,900 |
| 2024-05-14 | 1.650 | 1.920 | 1.650 | 1.870 | 1.870 | 23,146,000 |
| 2024-05-13 | 1.590 | 1.750 | 1.550 | 1.670 | 1.670 | 17,441,100 |
| 2024-05-10 | 1.700 | 1.720 | 1.590 | 1.620 | 1.620 | 19,787,300 |
| 2024-05-09 | 1.750 | 1.790 | 1.710 | 1.740 | 1.740 | 11,818,200 |
| 2024-05-08 | 1.680 | 1.790 | 1.660 | 1.760 | 1.760 | 20,453,325 |
| 2024-05-07 | 1.710 | 1.760 | 1.650 | 1.660 | 1.660 | 19,893,586 |
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.