Shenzhen Dvision Video Communica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	3.320	3.630	3.300	3.390	3.390	18,896,900
2023-11-01	3.370	3.440	3.300	3.330	3.330	12,546,400
2023-10-31	3.330	3.440	3.290	3.410	3.410	16,271,700
2023-10-30	3.160	3.440	3.160	3.320	3.320	15,561,100
2023-10-27	3.250	3.300	3.130	3.140	3.140	12,000,500
2023-10-26	3.240	3.330	3.190	3.250	3.250	13,236,700
2023-10-25	3.150	3.430	3.100	3.260	3.260	22,706,900
2023-10-24	3.030	3.130	3.000	3.100	3.100	11,094,300
2023-10-23	3.050	3.130	2.970	3.020	3.020	12,886,700
2023-10-20	3.020	3.190	3.010	3.080	3.080	18,520,100
2023-10-19	3.230	3.240	3.010	3.020	3.020	24,053,805
2023-10-18	3.210	3.440	3.150	3.230	3.230	28,777,405
2023-10-17	3.420	3.710	3.270	3.320	3.320	40,645,850
2023-10-16	3.200	3.800	3.140	3.430	3.430	52,343,700
2023-10-13	3.150	3.240	3.080	3.210	3.210	17,172,500
2023-10-12	3.180	3.250	3.110	3.170	3.170	19,198,300
2023-10-11	2.990	3.280	2.960	3.190	3.190	31,479,200
2023-10-10	2.940	2.970	2.900	2.970	2.970	6,544,800
2023-10-09	2.890	2.970	2.860	2.950	2.950	6,363,500
2023-09-28	2.880	2.940	2.860	2.900	2.900	6,736,600
2023-09-27	3.000	3.020	2.870	2.880	2.880	10,759,200
2023-09-26	2.850	3.050	2.850	2.960	2.960	10,393,100
2023-09-25	2.940	2.940	2.850	2.890	2.890	10,382,300
2023-09-22	2.940	3.120	2.940	2.970	2.970	13,546,900
2023-09-21	3.000	3.050	2.910	2.970	2.970	14,693,700
2023-09-20	3.020	3.130	2.970	3.020	3.020	19,293,300
2023-09-19	2.880	3.080	2.850	3.070	3.070	22,285,400
2023-09-18	2.880	3.030	2.850	2.910	2.910	17,600,241
2023-09-15	2.760	2.940	2.710	2.910	2.910	18,024,500
2023-09-14	2.700	2.760	2.680	2.750	2.750	7,295,400
2023-09-13	2.710	2.750	2.650	2.700	2.700	8,819,400
2023-09-12	2.720	2.740	2.700	2.720	2.720	5,733,225
2023-09-11	2.700	2.740	2.670	2.730	2.730	9,165,425
2023-09-08	2.660	2.710	2.660	2.690	2.690	5,995,400
2023-09-07	2.710	2.730	2.670	2.670	2.670	8,287,800
2023-09-06	2.700	2.780	2.690	2.740	2.740	10,057,950
2023-09-05	2.780	2.790	2.700	2.720	2.720	7,807,725
2023-09-04	2.760	2.800	2.750	2.790	2.790	7,764,300
2023-09-01	2.700	2.760	2.680	2.760	2.760	8,129,225
2023-08-31	2.720	2.730	2.690	2.700	2.700	5,981,000
2023-08-30	2.700	2.750	2.700	2.730	2.730	8,494,425
2023-08-29	2.610	2.720	2.610	2.720	2.720	8,766,300
2023-08-28	2.820	2.830	2.630	2.630	2.630	9,335,700
2023-08-25	2.680	2.720	2.640	2.650	2.650	7,260,500
2023-08-24	2.770	2.790	2.640	2.720	2.720	11,322,100
2023-08-23	2.840	2.910	2.780	2.790	2.790	10,277,700
2023-08-22	2.940	3.040	2.810	2.870	2.870	14,179,700
2023-08-21	3.060	3.120	2.940	2.960	2.960	20,859,800
2023-08-18	3.070	3.290	3.050	3.100	3.100	25,025,700
2023-08-17	3.060	3.190	3.010	3.120	3.120	16,632,600
2023-08-16	2.920	3.180	2.900	3.120	3.120	26,631,200
2023-08-15	2.830	2.980	2.800	2.920	2.920	12,673,700
2023-08-14	2.770	2.830	2.750	2.830	2.830	6,936,000
2023-08-11	2.890	2.900	2.790	2.800	2.800	8,282,800
2023-08-10	2.840	2.920	2.810	2.900	2.900	8,261,700
2023-08-09	2.840	2.880	2.820	2.840	2.840	4,568,900
2023-08-08	2.840	2.860	2.810	2.860	2.860	4,324,300
2023-08-07	2.860	2.860	2.810	2.830	2.830	3,653,800
2023-08-04	2.860	2.900	2.840	2.850	2.850	5,374,700
2023-08-03	2.850	2.890	2.830	2.850	2.850	4,661,100

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.