Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.530 | 5.730 | 5.490 | 5.550 | 5.550 | 13,091,420 |
| 2022-11-04 | 5.550 | 5.570 | 5.440 | 5.500 | 5.500 | 10,502,605 |
| 2022-11-03 | 5.580 | 5.680 | 5.470 | 5.550 | 5.550 | 9,214,900 |
| 2022-11-02 | 5.730 | 5.780 | 5.490 | 5.640 | 5.640 | 16,113,679 |
| 2022-11-01 | 5.770 | 5.890 | 5.710 | 5.770 | 5.770 | 10,901,193 |
| 2022-10-31 | 5.710 | 5.950 | 5.710 | 5.810 | 5.810 | 9,290,600 |
| 2022-10-28 | 5.890 | 6.100 | 5.690 | 5.730 | 5.730 | 13,013,200 |
| 2022-10-27 | 6.100 | 6.170 | 5.880 | 5.890 | 5.890 | 15,933,256 |
| 2022-10-26 | 6.060 | 6.280 | 5.920 | 6.180 | 6.180 | 15,712,288 |
| 2022-10-25 | 5.900 | 6.080 | 5.780 | 5.960 | 5.960 | 10,115,300 |
| 2022-10-24 | 5.900 | 6.140 | 5.880 | 5.880 | 5.880 | 14,891,700 |
| 2022-10-21 | 5.790 | 5.950 | 5.600 | 5.850 | 5.850 | 10,263,652 |
| 2022-10-20 | 5.780 | 5.910 | 5.710 | 5.780 | 5.780 | 5,812,400 |
| 2022-10-19 | 5.840 | 5.910 | 5.660 | 5.830 | 5.830 | 8,230,396 |
| 2022-10-18 | 5.790 | 5.870 | 5.750 | 5.780 | 5.780 | 7,671,854 |
| 2022-10-17 | 5.650 | 5.960 | 5.610 | 5.820 | 5.820 | 11,620,493 |
| 2022-10-14 | 5.610 | 5.710 | 5.560 | 5.670 | 5.670 | 10,163,800 |
| 2022-10-13 | 5.700 | 5.830 | 5.610 | 5.670 | 5.670 | 17,567,395 |
| 2022-10-12 | 5.460 | 5.800 | 5.400 | 5.750 | 5.750 | 18,906,401 |
| 2022-10-11 | 5.140 | 5.540 | 5.030 | 5.460 | 5.460 | 16,315,990 |
| 2022-10-10 | 5.050 | 5.290 | 4.860 | 5.090 | 5.090 | 10,707,604 |
| 2022-09-30 | 4.900 | 5.150 | 4.900 | 5.050 | 5.050 | 4,975,505 |
| 2022-09-29 | 5.040 | 5.070 | 4.890 | 4.940 | 4.940 | 4,769,900 |
| 2022-09-28 | 5.260 | 5.270 | 4.980 | 4.990 | 4.990 | 5,549,102 |
| 2022-09-27 | 5.150 | 5.280 | 5.080 | 5.270 | 5.270 | 4,406,047 |
| 2022-09-26 | 5.210 | 5.330 | 5.150 | 5.170 | 5.170 | 5,108,702 |
| 2022-09-23 | 5.400 | 5.490 | 5.200 | 5.210 | 5.210 | 6,448,396 |
| 2022-09-22 | 5.460 | 5.520 | 5.380 | 5.440 | 5.440 | 5,237,600 |
| 2022-09-21 | 5.210 | 5.450 | 5.100 | 5.430 | 5.430 | 8,765,702 |
| 2022-09-20 | 5.260 | 5.380 | 5.230 | 5.250 | 5.250 | 5,688,900 |
| 2022-09-19 | 5.360 | 5.390 | 5.100 | 5.170 | 5.170 | 6,660,100 |
| 2022-09-16 | 5.490 | 5.640 | 5.280 | 5.290 | 5.290 | 8,310,200 |
| 2022-09-15 | 5.670 | 5.670 | 5.380 | 5.490 | 5.490 | 10,142,300 |
| 2022-09-14 | 5.460 | 5.680 | 5.340 | 5.670 | 5.670 | 12,787,600 |
| 2022-09-13 | 5.390 | 5.670 | 5.380 | 5.460 | 5.460 | 10,799,200 |
| 2022-09-09 | 5.380 | 5.410 | 5.270 | 5.370 | 5.370 | 8,453,041 |
| 2022-09-08 | 5.580 | 5.750 | 5.350 | 5.370 | 5.370 | 17,180,808 |
| 2022-09-07 | 5.690 | 5.790 | 5.570 | 5.630 | 5.630 | 14,079,000 |
| 2022-09-06 | 5.930 | 5.990 | 5.540 | 5.770 | 5.770 | 22,704,395 |
| 2022-09-05 | 6.170 | 6.220 | 5.860 | 6.030 | 6.030 | 18,434,300 |
| 2022-09-02 | 6.270 | 6.340 | 6.090 | 6.110 | 6.110 | 27,630,506 |
| 2022-09-01 | 5.760 | 6.810 | 5.760 | 6.460 | 6.460 | 36,488,337 |
| 2022-08-31 | 5.990 | 6.070 | 5.720 | 5.740 | 5.740 | 9,541,700 |
| 2022-08-30 | 6.000 | 6.130 | 5.860 | 5.900 | 5.900 | 10,649,900 |
| 2022-08-29 | 5.750 | 6.030 | 5.700 | 5.960 | 5.960 | 10,465,716 |
| 2022-08-26 | 6.150 | 6.190 | 5.750 | 5.820 | 5.820 | 18,523,900 |
| 2022-08-25 | 6.210 | 6.350 | 6.100 | 6.210 | 6.210 | 12,746,500 |
| 2022-08-24 | 6.260 | 6.340 | 6.150 | 6.190 | 6.190 | 10,905,600 |
| 2022-08-23 | 6.140 | 6.340 | 6.080 | 6.310 | 6.310 | 11,324,500 |
| 2022-08-22 | 6.010 | 6.290 | 5.950 | 6.170 | 6.170 | 11,579,198 |
| 2022-08-19 | 6.050 | 6.220 | 5.950 | 6.000 | 6.000 | 11,995,700 |
| 2022-08-18 | 5.930 | 6.130 | 5.870 | 6.040 | 6.040 | 9,173,900 |
| 2022-08-17 | 5.950 | 5.990 | 5.870 | 5.940 | 5.940 | 6,298,065 |
| 2022-08-16 | 5.990 | 6.060 | 5.890 | 5.920 | 5.920 | 7,599,300 |
| 2022-08-15 | 5.810 | 6.100 | 5.740 | 5.970 | 5.970 | 13,926,216 |
| 2022-08-12 | 5.870 | 5.950 | 5.780 | 5.780 | 5.780 | 7,940,900 |
| 2022-08-11 | 5.880 | 6.040 | 5.850 | 5.870 | 5.870 | 10,892,404 |
| 2022-08-10 | 5.720 | 5.980 | 5.660 | 5.880 | 5.880 | 14,261,311 |
| 2022-08-09 | 5.780 | 5.830 | 5.640 | 5.720 | 5.720 | 7,417,011 |
| 2022-08-08 | 5.590 | 5.810 | 5.520 | 5.770 | 5.770 | 10,261,700 |
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.