Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.660 | 3.680 | 3.220 | 3.290 | 3.290 | 34,045,969 |
| 2023-05-05 | 3.510 | 3.600 | 3.470 | 3.590 | 3.590 | 29,677,614 |
| 2023-05-04 | 3.620 | 3.800 | 3.350 | 3.520 | 3.520 | 66,557,029 |
| 2023-04-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,279,500 |
| 2023-04-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-04-26 | 4.600 | 4.750 | 4.560 | 4.560 | 4.560 | 7,281,400 |
| 2023-04-25 | 4.820 | 4.830 | 4.550 | 4.630 | 4.630 | 8,075,000 |
| 2023-04-24 | 4.810 | 4.840 | 4.690 | 4.810 | 4.810 | 7,134,496 |
| 2023-04-21 | 5.060 | 5.070 | 4.760 | 4.810 | 4.810 | 10,395,996 |
| 2023-04-20 | 5.150 | 5.150 | 5.010 | 5.070 | 5.070 | 6,340,000 |
| 2023-04-19 | 5.090 | 5.270 | 5.050 | 5.110 | 5.110 | 7,593,000 |
| 2023-04-18 | 5.150 | 5.190 | 5.030 | 5.070 | 5.070 | 5,991,596 |
| 2023-04-17 | 5.310 | 5.340 | 5.120 | 5.180 | 5.180 | 8,009,100 |
| 2023-04-14 | 5.370 | 5.490 | 5.310 | 5.360 | 5.360 | 6,849,600 |
| 2023-04-13 | 5.520 | 5.550 | 5.380 | 5.380 | 5.380 | 7,033,800 |
| 2023-04-12 | 5.360 | 5.590 | 5.340 | 5.530 | 5.530 | 10,163,600 |
| 2023-04-11 | 5.350 | 5.450 | 5.210 | 5.360 | 5.360 | 10,842,500 |
| 2023-04-10 | 5.600 | 5.850 | 5.350 | 5.360 | 5.360 | 16,638,300 |
| 2023-04-07 | 5.490 | 5.650 | 5.360 | 5.600 | 5.600 | 9,912,300 |
| 2023-04-06 | 5.610 | 5.630 | 5.440 | 5.480 | 5.480 | 9,753,650 |
| 2023-04-04 | 5.830 | 5.850 | 5.620 | 5.640 | 5.640 | 9,533,700 |
| 2023-04-03 | 5.680 | 5.890 | 5.680 | 5.800 | 5.800 | 13,827,215 |
| 2023-03-31 | 5.550 | 5.710 | 5.510 | 5.680 | 5.680 | 10,044,500 |
| 2023-03-30 | 5.750 | 5.750 | 5.500 | 5.540 | 5.540 | 9,424,200 |
| 2023-03-29 | 5.740 | 5.820 | 5.610 | 5.760 | 5.760 | 8,257,000 |
| 2023-03-28 | 5.880 | 5.880 | 5.700 | 5.740 | 5.740 | 8,891,775 |
| 2023-03-27 | 5.860 | 5.920 | 5.740 | 5.880 | 5.880 | 12,371,400 |
| 2023-03-24 | 5.850 | 5.980 | 5.770 | 5.920 | 5.920 | 16,077,600 |
| 2023-03-23 | 5.900 | 5.950 | 5.770 | 5.840 | 5.840 | 10,949,463 |
| 2023-03-22 | 5.790 | 5.910 | 5.740 | 5.890 | 5.890 | 12,278,400 |
| 2023-03-21 | 5.700 | 5.810 | 5.610 | 5.800 | 5.800 | 7,658,400 |
| 2023-03-20 | 5.740 | 5.810 | 5.660 | 5.670 | 5.670 | 7,013,000 |
| 2023-03-17 | 5.710 | 5.790 | 5.670 | 5.770 | 5.770 | 5,919,600 |
| 2023-03-16 | 5.700 | 5.770 | 5.590 | 5.650 | 5.650 | 5,553,500 |
| 2023-03-15 | 5.740 | 5.820 | 5.700 | 5.750 | 5.750 | 5,838,700 |
| 2023-03-14 | 5.760 | 5.800 | 5.610 | 5.740 | 5.740 | 8,819,700 |
| 2023-03-13 | 5.850 | 5.860 | 5.700 | 5.780 | 5.780 | 8,838,800 |
| 2023-03-10 | 5.840 | 5.940 | 5.760 | 5.840 | 5.840 | 12,495,975 |
| 2023-03-09 | 5.820 | 5.980 | 5.640 | 5.840 | 5.840 | 15,937,900 |
| 2023-03-08 | 5.500 | 5.740 | 5.470 | 5.730 | 5.730 | 9,439,600 |
| 2023-03-07 | 5.620 | 5.650 | 5.460 | 5.490 | 5.490 | 5,624,300 |
| 2023-03-06 | 5.660 | 5.720 | 5.570 | 5.600 | 5.600 | 4,920,200 |
| 2023-03-03 | 5.700 | 5.730 | 5.570 | 5.680 | 5.680 | 7,196,100 |
| 2023-03-02 | 5.690 | 5.830 | 5.610 | 5.690 | 5.690 | 14,042,800 |
| 2023-03-01 | 5.450 | 5.740 | 5.410 | 5.650 | 5.650 | 16,699,452 |
| 2023-02-28 | 5.370 | 5.490 | 5.350 | 5.410 | 5.410 | 6,700,300 |
| 2023-02-27 | 5.430 | 5.460 | 5.290 | 5.300 | 5.300 | 4,676,150 |
| 2023-02-24 | 5.440 | 5.490 | 5.370 | 5.430 | 5.430 | 5,095,000 |
| 2023-02-23 | 5.540 | 5.550 | 5.370 | 5.390 | 5.390 | 7,603,500 |
| 2023-02-22 | 5.500 | 5.570 | 5.380 | 5.520 | 5.520 | 6,878,400 |
| 2023-02-21 | 5.540 | 5.650 | 5.480 | 5.540 | 5.540 | 6,870,000 |
| 2023-02-20 | 5.580 | 5.590 | 5.440 | 5.560 | 5.560 | 7,791,700 |
| 2023-02-17 | 5.620 | 5.700 | 5.530 | 5.540 | 5.540 | 11,057,611 |
| 2023-02-16 | 5.830 | 5.920 | 5.580 | 5.650 | 5.650 | 14,093,225 |
| 2023-02-15 | 5.670 | 5.750 | 5.610 | 5.730 | 5.730 | 10,100,400 |
| 2023-02-14 | 5.670 | 5.800 | 5.620 | 5.680 | 5.680 | 13,210,475 |
| 2023-02-13 | 5.690 | 5.790 | 5.610 | 5.670 | 5.670 | 18,283,520 |
| 2023-02-10 | 5.810 | 6.120 | 5.690 | 5.690 | 5.690 | 36,293,292 |
| 2023-02-09 | 5.450 | 5.810 | 5.380 | 5.670 | 5.670 | 20,022,405 |
| 2023-02-08 | 5.530 | 5.540 | 5.400 | 5.460 | 5.460 | 6,872,600 |
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.