Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.520 | 5.530 | 5.400 | 5.480 | 5.480 | 6,810,700 |
| 2023-02-06 | 5.430 | 5.550 | 5.340 | 5.500 | 5.500 | 9,412,500 |
| 2023-02-03 | 5.280 | 5.440 | 5.280 | 5.410 | 5.410 | 7,700,900 |
| 2023-02-02 | 5.360 | 5.380 | 5.280 | 5.310 | 5.310 | 5,580,351 |
| 2023-02-01 | 5.170 | 5.350 | 5.170 | 5.340 | 5.340 | 7,382,110 |
| 2023-01-31 | 5.210 | 5.250 | 5.140 | 5.190 | 5.190 | 4,977,800 |
| 2023-01-30 | 5.170 | 5.250 | 5.150 | 5.250 | 5.250 | 5,629,573 |
| 2023-01-20 | 5.090 | 5.140 | 5.070 | 5.130 | 5.130 | 4,049,477 |
| 2023-01-19 | 5.000 | 5.120 | 4.990 | 5.090 | 5.090 | 5,095,200 |
| 2023-01-18 | 4.870 | 5.020 | 4.840 | 5.020 | 5.020 | 6,217,200 |
| 2023-01-17 | 4.970 | 4.980 | 4.850 | 4.870 | 4.870 | 3,025,000 |
| 2023-01-16 | 4.900 | 4.980 | 4.890 | 4.940 | 4.940 | 3,811,100 |
| 2023-01-13 | 4.910 | 4.960 | 4.860 | 4.900 | 4.900 | 3,484,800 |
| 2023-01-12 | 4.920 | 4.970 | 4.900 | 4.940 | 4.940 | 2,513,000 |
| 2023-01-11 | 5.020 | 5.040 | 4.920 | 4.920 | 4.920 | 3,683,700 |
| 2023-01-10 | 5.030 | 5.070 | 4.990 | 5.010 | 5.010 | 3,302,041 |
| 2023-01-09 | 5.030 | 5.080 | 4.970 | 5.050 | 5.050 | 3,399,600 |
| 2023-01-06 | 5.040 | 5.060 | 4.950 | 4.970 | 4.970 | 4,737,400 |
| 2023-01-05 | 5.120 | 5.120 | 5.020 | 5.040 | 5.040 | 3,544,200 |
| 2023-01-04 | 5.070 | 5.130 | 5.050 | 5.090 | 5.090 | 4,758,975 |
| 2023-01-03 | 4.900 | 5.080 | 4.810 | 5.050 | 5.050 | 5,783,575 |
| 2022-12-30 | 4.800 | 4.900 | 4.780 | 4.840 | 4.840 | 2,864,225 |
| 2022-12-29 | 4.930 | 4.930 | 4.780 | 4.780 | 4.780 | 3,401,964 |
| 2022-12-28 | 4.990 | 5.000 | 4.820 | 4.880 | 4.880 | 4,662,102 |
| 2022-12-27 | 5.050 | 5.070 | 4.960 | 5.030 | 5.030 | 3,264,000 |
| 2022-12-26 | 5.030 | 5.090 | 4.980 | 5.050 | 5.050 | 2,887,354 |
| 2022-12-23 | 4.920 | 5.040 | 4.870 | 5.000 | 5.000 | 3,724,200 |
| 2022-12-22 | 5.070 | 5.080 | 4.890 | 4.920 | 4.920 | 5,947,501 |
| 2022-12-21 | 5.050 | 5.200 | 5.010 | 5.070 | 5.070 | 4,997,100 |
| 2022-12-20 | 5.160 | 5.190 | 5.010 | 5.050 | 5.050 | 4,712,400 |
| 2022-12-19 | 5.250 | 5.280 | 5.070 | 5.130 | 5.130 | 5,588,601 |
| 2022-12-16 | 5.290 | 5.300 | 5.200 | 5.250 | 5.250 | 5,288,875 |
| 2022-12-15 | 5.270 | 5.400 | 5.230 | 5.310 | 5.310 | 5,464,800 |
| 2022-12-14 | 5.490 | 5.540 | 5.280 | 5.280 | 5.280 | 13,416,800 |
| 2022-12-13 | 5.630 | 5.750 | 5.480 | 5.510 | 5.510 | 15,823,605 |
| 2022-12-12 | 5.330 | 5.850 | 5.320 | 5.640 | 5.640 | 25,617,977 |
| 2022-12-09 | 5.180 | 5.310 | 5.090 | 5.290 | 5.290 | 9,749,200 |
| 2022-12-08 | 5.230 | 5.260 | 5.150 | 5.180 | 5.180 | 4,850,800 |
| 2022-12-07 | 5.270 | 5.280 | 5.210 | 5.240 | 5.240 | 4,797,600 |
| 2022-12-06 | 5.410 | 5.410 | 5.270 | 5.290 | 5.290 | 5,999,500 |
| 2022-12-05 | 5.450 | 5.520 | 5.380 | 5.410 | 5.410 | 7,164,800 |
| 2022-12-02 | 5.300 | 5.450 | 5.290 | 5.410 | 5.410 | 6,968,604 |
| 2022-12-01 | 5.290 | 5.340 | 5.240 | 5.300 | 5.300 | 5,937,604 |
| 2022-11-30 | 5.380 | 5.390 | 5.240 | 5.270 | 5.270 | 7,516,100 |
| 2022-11-29 | 5.230 | 5.380 | 5.230 | 5.370 | 5.370 | 4,874,956 |
| 2022-11-28 | 5.360 | 5.410 | 5.200 | 5.230 | 5.230 | 6,481,300 |
| 2022-11-25 | 5.470 | 5.480 | 5.350 | 5.370 | 5.370 | 5,906,143 |
| 2022-11-24 | 5.530 | 5.580 | 5.400 | 5.460 | 5.460 | 6,643,362 |
| 2022-11-23 | 5.740 | 5.740 | 5.480 | 5.530 | 5.530 | 10,509,821 |
| 2022-11-22 | 5.860 | 5.910 | 5.710 | 5.740 | 5.740 | 7,873,506 |
| 2022-11-21 | 5.850 | 5.920 | 5.660 | 5.860 | 5.860 | 7,961,492 |
| 2022-11-18 | 5.950 | 6.010 | 5.780 | 5.790 | 5.790 | 10,848,318 |
| 2022-11-17 | 5.880 | 5.980 | 5.840 | 5.980 | 5.980 | 9,334,838 |
| 2022-11-16 | 5.860 | 6.020 | 5.840 | 5.910 | 5.910 | 15,703,396 |
| 2022-11-15 | 5.580 | 5.970 | 5.530 | 5.930 | 5.930 | 23,609,415 |
| 2022-11-14 | 5.760 | 5.800 | 5.530 | 5.640 | 5.640 | 18,086,656 |
| 2022-11-11 | 5.610 | 5.910 | 5.610 | 5.790 | 5.790 | 19,783,100 |
| 2022-11-10 | 5.530 | 5.660 | 5.530 | 5.550 | 5.550 | 7,383,998 |
| 2022-11-09 | 5.690 | 5.720 | 5.530 | 5.610 | 5.610 | 8,929,098 |
| 2022-11-08 | 5.550 | 5.690 | 5.330 | 5.690 | 5.690 | 14,334,824 |
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.