Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2.940 | 3.020 | 2.930 | 3.000 | 3.000 | 10,572,800 |
| 2024-01-25 | 2.960 | 3.010 | 2.890 | 2.980 | 2.980 | 19,508,600 |
| 2024-01-24 | 2.810 | 3.130 | 2.790 | 3.020 | 3.020 | 18,596,005 |
| 2024-01-23 | 2.820 | 2.900 | 2.760 | 2.820 | 2.820 | 8,603,300 |
| 2024-01-22 | 2.760 | 2.950 | 2.750 | 2.860 | 2.860 | 13,058,505 |
| 2024-01-19 | 2.970 | 3.010 | 2.810 | 2.810 | 2.810 | 10,657,000 |
| 2024-01-18 | 2.980 | 3.090 | 2.900 | 2.980 | 2.980 | 14,787,400 |
| 2024-01-17 | 2.910 | 3.170 | 2.890 | 3.040 | 3.040 | 20,900,800 |
| 2024-01-16 | 2.840 | 3.040 | 2.840 | 2.940 | 2.940 | 10,360,400 |
| 2024-01-15 | 2.820 | 2.860 | 2.790 | 2.860 | 2.860 | 3,327,102 |
| 2024-01-12 | 2.860 | 2.910 | 2.820 | 2.840 | 2.840 | 3,901,300 |
| 2024-01-11 | 2.800 | 2.890 | 2.790 | 2.860 | 2.860 | 4,068,700 |
| 2024-01-10 | 2.780 | 2.860 | 2.720 | 2.800 | 2.800 | 4,854,700 |
| 2024-01-09 | 2.740 | 2.820 | 2.740 | 2.780 | 2.780 | 5,547,800 |
| 2024-01-08 | 2.800 | 2.860 | 2.730 | 2.730 | 2.730 | 6,252,000 |
| 2024-01-05 | 2.970 | 2.980 | 2.820 | 2.840 | 2.840 | 9,361,100 |
| 2024-01-04 | 2.910 | 2.990 | 2.880 | 2.980 | 2.980 | 6,630,650 |
| 2024-01-03 | 2.980 | 2.990 | 2.910 | 2.940 | 2.940 | 7,539,500 |
| 2024-01-02 | 2.990 | 3.060 | 2.960 | 3.000 | 3.000 | 7,541,830 |
| 2023-12-29 | 2.990 | 3.000 | 2.950 | 2.990 | 2.990 | 6,145,530 |
| 2023-12-28 | 2.980 | 3.000 | 2.920 | 2.980 | 2.980 | 6,383,330 |
| 2023-12-27 | 2.810 | 2.990 | 2.810 | 2.980 | 2.980 | 9,846,000 |
| 2023-12-26 | 2.830 | 2.870 | 2.780 | 2.830 | 2.830 | 6,208,200 |
| 2023-12-25 | 2.790 | 2.840 | 2.760 | 2.820 | 2.820 | 6,097,800 |
| 2023-12-22 | 2.940 | 2.950 | 2.780 | 2.800 | 2.800 | 12,068,000 |
| 2023-12-21 | 2.950 | 2.980 | 2.910 | 2.940 | 2.940 | 7,042,900 |
| 2023-12-20 | 2.940 | 3.010 | 2.930 | 2.970 | 2.970 | 5,183,500 |
| 2023-12-19 | 2.880 | 2.980 | 2.870 | 2.950 | 2.950 | 6,523,100 |
| 2023-12-18 | 2.880 | 2.970 | 2.860 | 2.870 | 2.870 | 6,656,900 |
| 2023-12-15 | 3.030 | 3.040 | 2.860 | 2.900 | 2.900 | 10,710,400 |
| 2023-12-14 | 3.020 | 3.070 | 2.980 | 3.010 | 3.010 | 7,928,000 |
| 2023-12-13 | 3.120 | 3.140 | 3.010 | 3.020 | 3.020 | 7,589,000 |
| 2023-12-12 | 3.100 | 3.170 | 3.050 | 3.130 | 3.130 | 9,332,500 |
| 2023-12-11 | 3.350 | 3.350 | 3.120 | 3.140 | 3.140 | 15,799,200 |
| 2023-12-08 | 3.390 | 3.510 | 3.360 | 3.380 | 3.380 | 12,427,500 |
| 2023-12-07 | 3.300 | 3.430 | 3.270 | 3.430 | 3.430 | 9,013,900 |
| 2023-12-06 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 4,681,600 |
| 2023-12-05 | 3.260 | 3.360 | 3.230 | 3.290 | 3.290 | 7,261,500 |
| 2023-12-04 | 3.400 | 3.430 | 3.270 | 3.280 | 3.280 | 7,470,800 |
| 2023-12-01 | 3.280 | 3.410 | 3.280 | 3.380 | 3.380 | 6,813,600 |
| 2023-11-30 | 3.280 | 3.350 | 3.270 | 3.290 | 3.290 | 5,229,400 |
| 2023-11-29 | 3.370 | 3.380 | 3.230 | 3.280 | 3.280 | 11,038,700 |
| 2023-11-28 | 3.410 | 3.480 | 3.370 | 3.380 | 3.380 | 6,770,700 |
| 2023-11-27 | 3.310 | 3.450 | 3.290 | 3.410 | 3.410 | 6,931,300 |
| 2023-11-24 | 3.530 | 3.540 | 3.340 | 3.390 | 3.390 | 13,592,400 |
| 2023-11-23 | 3.590 | 3.640 | 3.450 | 3.530 | 3.530 | 10,292,258 |
| 2023-11-22 | 3.580 | 3.750 | 3.570 | 3.610 | 3.610 | 9,801,000 |
| 2023-11-21 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 9,284,458 |
| 2023-11-20 | 3.580 | 3.700 | 3.570 | 3.700 | 3.700 | 9,306,600 |
| 2023-11-17 | 3.640 | 3.650 | 3.520 | 3.610 | 3.610 | 12,458,206 |
| 2023-11-16 | 3.710 | 3.790 | 3.650 | 3.670 | 3.670 | 10,644,001 |
| 2023-11-15 | 3.790 | 3.870 | 3.670 | 3.700 | 3.700 | 19,554,201 |
| 2023-11-14 | 3.720 | 3.900 | 3.660 | 3.850 | 3.850 | 22,459,100 |
| 2023-11-13 | 3.740 | 3.800 | 3.630 | 3.640 | 3.640 | 19,796,600 |
| 2023-11-10 | 3.900 | 4.000 | 3.770 | 3.820 | 3.820 | 22,199,400 |
| 2023-11-09 | 3.620 | 3.980 | 3.610 | 3.970 | 3.970 | 30,958,200 |
| 2023-11-08 | 3.520 | 3.750 | 3.510 | 3.640 | 3.640 | 19,804,700 |
| 2023-11-07 | 3.410 | 3.570 | 3.400 | 3.530 | 3.530 | 13,907,000 |
| 2023-11-06 | 3.390 | 3.580 | 3.370 | 3.470 | 3.470 | 14,925,500 |
| 2023-11-03 | 3.360 | 3.500 | 3.340 | 3.400 | 3.400 | 12,337,000 |
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.