Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.770 | 1.850 | 1.710 | 1.750 | 1.750 | 30,327,846 |
| 2024-04-30 | 1.690 | 1.690 | 1.610 | 1.690 | 1.690 | 18,223,428 |
| 2024-04-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-04-26 | 1.450 | 1.480 | 1.380 | 1.410 | 1.410 | 19,170,900 |
| 2024-04-25 | 1.390 | 1.510 | 1.380 | 1.460 | 1.460 | 20,550,850 |
| 2024-04-24 | 1.310 | 1.420 | 1.300 | 1.420 | 1.420 | 26,175,071 |
| 2024-04-23 | 1.260 | 1.400 | 1.260 | 1.320 | 1.320 | 21,516,000 |
| 2024-04-22 | 1.390 | 1.420 | 1.220 | 1.330 | 1.330 | 24,974,600 |
| 2024-04-19 | 1.580 | 1.590 | 1.510 | 1.530 | 1.530 | 11,773,800 |
| 2024-04-18 | 1.650 | 1.710 | 1.600 | 1.620 | 1.620 | 11,317,500 |
| 2024-04-17 | 1.650 | 1.710 | 1.630 | 1.660 | 1.660 | 13,117,068 |
| 2024-04-16 | 1.750 | 1.760 | 1.540 | 1.570 | 1.570 | 16,318,618 |
| 2024-04-15 | 1.890 | 1.930 | 1.690 | 1.800 | 1.800 | 19,398,000 |
| 2024-04-12 | 1.890 | 2.270 | 1.860 | 2.100 | 2.100 | 24,370,540 |
| 2024-04-11 | 1.840 | 1.930 | 1.840 | 1.900 | 1.900 | 8,321,900 |
| 2024-04-10 | 1.900 | 1.920 | 1.830 | 1.850 | 1.850 | 7,802,600 |
| 2024-04-09 | 1.910 | 1.930 | 1.880 | 1.920 | 1.920 | 6,880,800 |
| 2024-04-08 | 1.970 | 1.980 | 1.870 | 1.900 | 1.900 | 9,975,206 |
| 2024-04-03 | 2.010 | 2.020 | 1.940 | 1.970 | 1.970 | 10,787,309 |
| 2024-04-02 | 2.030 | 2.070 | 2.010 | 2.020 | 2.020 | 10,967,500 |
| 2024-04-01 | 1.990 | 2.040 | 1.980 | 2.030 | 2.030 | 9,080,300 |
| 2024-03-29 | 1.950 | 2.000 | 1.920 | 2.000 | 2.000 | 6,745,700 |
| 2024-03-28 | 1.940 | 2.000 | 1.930 | 1.960 | 1.960 | 9,617,300 |
| 2024-03-27 | 2.080 | 2.100 | 1.940 | 1.940 | 1.940 | 12,847,500 |
| 2024-03-26 | 2.150 | 2.180 | 2.050 | 2.100 | 2.100 | 9,236,000 |
| 2024-03-25 | 2.160 | 2.190 | 2.110 | 2.140 | 2.140 | 8,576,100 |
| 2024-03-22 | 2.230 | 2.250 | 2.150 | 2.170 | 2.170 | 11,792,900 |
| 2024-03-21 | 2.330 | 2.330 | 2.250 | 2.250 | 2.250 | 12,264,300 |
| 2024-03-20 | 2.300 | 2.350 | 2.270 | 2.330 | 2.330 | 9,103,800 |
| 2024-03-19 | 2.290 | 2.380 | 2.260 | 2.310 | 2.310 | 12,252,700 |
| 2024-03-18 | 2.290 | 2.300 | 2.250 | 2.290 | 2.290 | 9,124,700 |
| 2024-03-15 | 2.290 | 2.310 | 2.240 | 2.300 | 2.300 | 8,203,140 |
| 2024-03-14 | 2.330 | 2.350 | 2.270 | 2.300 | 2.300 | 8,751,500 |
| 2024-03-13 | 2.350 | 2.360 | 2.280 | 2.310 | 2.310 | 8,508,342 |
| 2024-03-12 | 2.300 | 2.370 | 2.300 | 2.370 | 2.370 | 10,868,100 |
| 2024-03-11 | 2.290 | 2.320 | 2.260 | 2.320 | 2.320 | 8,394,000 |
| 2024-03-08 | 2.220 | 2.310 | 2.220 | 2.310 | 2.310 | 8,809,442 |
| 2024-03-07 | 2.270 | 2.310 | 2.230 | 2.240 | 2.240 | 10,217,400 |
| 2024-03-06 | 2.190 | 2.330 | 2.190 | 2.280 | 2.280 | 13,750,500 |
| 2024-03-05 | 2.270 | 2.330 | 2.200 | 2.200 | 2.200 | 10,779,900 |
| 2024-03-04 | 2.350 | 2.350 | 2.200 | 2.290 | 2.290 | 11,946,375 |
| 2024-03-01 | 2.400 | 2.430 | 2.300 | 2.350 | 2.350 | 11,101,500 |
| 2024-02-29 | 2.200 | 2.420 | 2.170 | 2.390 | 2.390 | 16,432,500 |
| 2024-02-28 | 2.510 | 2.630 | 2.140 | 2.250 | 2.250 | 22,199,800 |
| 2024-02-27 | 2.450 | 2.570 | 2.410 | 2.530 | 2.530 | 15,697,800 |
| 2024-02-26 | 2.490 | 2.640 | 2.420 | 2.500 | 2.500 | 18,447,548 |
| 2024-02-23 | 2.290 | 2.630 | 2.240 | 2.510 | 2.510 | 21,490,048 |
| 2024-02-22 | 2.260 | 2.370 | 2.210 | 2.320 | 2.320 | 16,758,100 |
| 2024-02-21 | 2.190 | 2.390 | 2.160 | 2.270 | 2.270 | 21,711,150 |
| 2024-02-20 | 1.940 | 2.100 | 1.910 | 2.080 | 2.080 | 11,842,695 |
| 2024-02-19 | 1.790 | 2.000 | 1.780 | 1.950 | 1.950 | 13,119,403 |
| 2024-02-08 | 1.800 | 1.880 | 1.590 | 1.860 | 1.860 | 16,236,800 |
| 2024-02-07 | 1.880 | 1.970 | 1.770 | 1.810 | 1.810 | 11,506,100 |
| 2024-02-06 | 1.790 | 1.970 | 1.720 | 1.900 | 1.900 | 10,728,900 |
| 2024-02-05 | 2.080 | 2.130 | 1.810 | 1.870 | 1.870 | 12,601,300 |
| 2024-02-02 | 2.180 | 2.260 | 1.990 | 2.130 | 2.130 | 13,559,500 |
| 2024-02-01 | 2.320 | 2.330 | 2.000 | 2.130 | 2.130 | 16,711,905 |
| 2024-01-31 | 2.430 | 2.510 | 2.290 | 2.330 | 2.330 | 11,804,100 |
| 2024-01-30 | 2.720 | 2.720 | 2.390 | 2.430 | 2.430 | 14,125,200 |
| 2024-01-29 | 3.000 | 3.000 | 2.780 | 2.780 | 2.780 | 12,009,500 |
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.