Shenzhen Dvision Video Communica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.890	2.920	2.850	2.860	2.860	5,717,500
2023-08-01	2.890	2.960	2.860	2.910	2.910	10,140,000
2023-07-31	2.770	2.880	2.750	2.880	2.880	7,532,496
2023-07-28	2.770	2.780	2.710	2.770	2.770	4,837,996
2023-07-27	2.760	2.820	2.750	2.790	2.790	6,264,300
2023-07-26	2.760	2.770	2.720	2.760	2.760	3,876,500
2023-07-25	2.720	2.770	2.710	2.760	2.760	3,826,700
2023-07-24	2.750	2.760	2.690	2.710	2.710	3,979,800
2023-07-21	2.780	2.810	2.690	2.750	2.750	8,635,902
2023-07-20	2.820	2.850	2.780	2.790	2.790	5,968,802
2023-07-19	2.860	2.860	2.800	2.820	2.820	4,869,400
2023-07-18	2.820	2.860	2.810	2.860	2.860	4,079,800
2023-07-17	2.820	2.840	2.770	2.820	2.820	4,065,100
2023-07-14	2.790	2.870	2.770	2.850	2.850	7,058,199
2023-07-13	2.750	2.810	2.750	2.780	2.780	4,849,399
2023-07-12	2.880	2.890	2.740	2.760	2.760	9,191,800
2023-07-11	2.850	2.880	2.810	2.880	2.880	5,223,200
2023-07-10	2.910	2.920	2.820	2.840	2.840	7,492,000
2023-07-07	2.880	2.910	2.850	2.880	2.880	4,789,100
2023-07-06	2.960	2.970	2.890	2.890	2.890	8,996,600
2023-07-05	2.990	3.050	2.950	2.970	2.970	9,720,500
2023-07-04	2.950	3.020	2.900	3.010	3.010	12,830,400
2023-07-03	2.850	2.970	2.850	2.970	2.970	11,382,900
2023-06-30	2.770	2.910	2.750	2.850	2.850	11,133,400
2023-06-29	2.720	2.830	2.710	2.780	2.780	9,767,900
2023-06-28	2.780	2.910	2.680	2.800	2.800	16,955,200
2023-06-27	2.580	2.780	2.550	2.780	2.780	17,615,600
2023-06-26	2.510	2.610	2.500	2.570	2.570	9,732,500
2023-06-21	2.580	2.640	2.530	2.540	2.540	11,296,400
2023-06-20	2.720	2.740	2.540	2.590	2.590	18,613,900
2023-06-19	2.780	2.840	2.730	2.750	2.750	9,365,703
2023-06-16	2.690	2.780	2.680	2.730	2.730	10,205,525
2023-06-15	2.740	2.740	2.690	2.700	2.700	7,901,300
2023-06-14	2.760	2.790	2.720	2.750	2.750	6,582,700
2023-06-13	2.740	2.800	2.740	2.760	2.760	4,702,825
2023-06-12	2.820	2.820	2.690	2.760	2.760	9,212,375
2023-06-09	2.830	2.890	2.780	2.830	2.830	6,011,200
2023-06-08	2.850	2.880	2.780	2.850	2.850	8,253,800
2023-06-07	2.790	2.940	2.760	2.870	2.870	8,916,400
2023-06-06	2.890	2.910	2.790	2.800	2.800	10,168,733
2023-06-05	2.820	2.930	2.800	2.900	2.900	10,149,000
2023-06-02	2.650	2.870	2.650	2.820	2.820	13,556,802
2023-06-01	2.740	2.750	2.600	2.670	2.670	10,161,700
2023-05-31	2.670	2.800	2.650	2.720	2.720	10,742,200
2023-05-30	2.630	2.700	2.590	2.680	2.680	11,744,988
2023-05-29	3.020	3.050	2.660	2.660	2.660	22,160,200
2023-05-26	3.050	3.090	2.970	3.020	3.020	9,952,700
2023-05-25	3.140	3.180	3.020	3.050	3.050	13,125,187
2023-05-24	3.250	3.370	3.170	3.190	3.190	18,265,197
2023-05-23	3.110	3.380	3.100	3.310	3.310	20,902,397
2023-05-22	3.040	3.130	2.990	3.130	3.130	10,804,500
2023-05-19	3.080	3.100	2.970	3.060	3.060	10,023,450
2023-05-18	3.140	3.180	3.110	3.130	3.130	7,603,193
2023-05-17	3.030	3.180	3.010	3.150	3.150	9,429,500
2023-05-16	3.180	3.190	3.020	3.060	3.060	11,966,308
2023-05-15	3.150	3.220	3.120	3.200	3.200	8,617,273
2023-05-12	3.230	3.260	3.110	3.140	3.140	12,357,114
2023-05-11	3.100	3.330	3.100	3.230	3.230	19,591,956
2023-05-10	2.980	3.120	2.980	3.070	3.070	14,883,131
2023-05-09	3.240	3.260	2.990	3.000	3.000	26,537,462

← NewerPage 14 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.