Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.600 | 5.630 | 5.480 | 5.600 | 5.600 | 8,044,900 |
| 2022-08-04 | 5.460 | 5.580 | 5.410 | 5.560 | 5.560 | 7,257,980 |
| 2022-08-03 | 5.440 | 5.640 | 5.370 | 5.390 | 5.390 | 10,586,100 |
| 2022-08-02 | 5.620 | 5.630 | 5.320 | 5.360 | 5.360 | 14,258,600 |
| 2022-08-01 | 5.660 | 5.740 | 5.580 | 5.670 | 5.670 | 8,857,100 |
| 2022-07-29 | 5.490 | 5.850 | 5.450 | 5.680 | 5.680 | 16,464,400 |
| 2022-07-28 | 5.600 | 5.670 | 5.510 | 5.510 | 5.510 | 11,412,900 |
| 2022-07-27 | 5.400 | 5.670 | 5.310 | 5.600 | 5.600 | 18,701,700 |
| 2022-07-26 | 5.130 | 5.340 | 5.120 | 5.340 | 5.340 | 9,246,800 |
| 2022-07-25 | 5.240 | 5.320 | 5.130 | 5.150 | 5.150 | 5,595,400 |
| 2022-07-22 | 5.200 | 5.350 | 5.190 | 5.260 | 5.260 | 8,202,100 |
| 2022-07-21 | 5.180 | 5.340 | 5.160 | 5.190 | 5.190 | 9,260,850 |
| 2022-07-20 | 5.150 | 5.250 | 5.110 | 5.200 | 5.200 | 7,262,200 |
| 2022-07-19 | 5.110 | 5.150 | 5.060 | 5.140 | 5.140 | 7,618,500 |
| 2022-07-18 | 4.730 | 5.130 | 4.730 | 5.090 | 5.090 | 12,333,065 |
| 2022-07-15 | 4.900 | 4.930 | 4.720 | 4.720 | 4.720 | 7,763,200 |
| 2022-07-14 | 5.010 | 5.020 | 4.930 | 4.940 | 4.940 | 4,824,000 |
| 2022-07-13 | 4.940 | 5.010 | 4.930 | 5.010 | 5.010 | 5,829,700 |
| 2022-07-12 | 5.130 | 5.130 | 4.940 | 4.940 | 4.940 | 7,278,600 |
| 2022-07-11 | 5.130 | 5.190 | 5.080 | 5.130 | 5.130 | 6,755,400 |
| 2022-07-08 | 5.010 | 5.230 | 5.010 | 5.120 | 5.120 | 10,983,822 |
| 2022-07-07 | 4.920 | 5.040 | 4.920 | 5.030 | 5.030 | 5,487,000 |
| 2022-07-06 | 5.000 | 5.060 | 4.930 | 4.960 | 4.960 | 7,535,200 |
| 2022-07-05 | 5.120 | 5.180 | 4.960 | 5.020 | 5.020 | 10,168,899 |
| 2022-07-04 | 5.130 | 5.200 | 5.110 | 5.180 | 5.180 | 6,445,930 |
| 2022-07-01 | 5.220 | 5.250 | 5.060 | 5.170 | 5.170 | 9,233,081 |
| 2022-06-30 | 5.330 | 5.380 | 5.150 | 5.220 | 5.220 | 13,579,800 |
| 2022-06-29 | 5.300 | 5.400 | 5.180 | 5.330 | 5.330 | 15,136,899 |
| 2022-06-28 | 5.240 | 5.290 | 5.100 | 5.280 | 5.280 | 8,982,000 |
| 2022-06-27 | 5.170 | 5.230 | 5.140 | 5.220 | 5.220 | 9,066,700 |
| 2022-06-24 | 5.270 | 5.380 | 5.150 | 5.220 | 5.220 | 11,147,700 |
| 2022-06-23 | 5.050 | 5.310 | 4.990 | 5.240 | 5.240 | 14,191,100 |
| 2022-06-22 | 5.170 | 5.260 | 5.050 | 5.050 | 5.050 | 9,904,800 |
| 2022-06-21 | 5.080 | 5.320 | 5.030 | 5.210 | 5.210 | 14,535,316 |
| 2022-06-20 | 5.010 | 5.090 | 4.980 | 5.060 | 5.060 | 10,650,800 |
| 2022-06-17 | 5.140 | 5.170 | 5.000 | 5.040 | 5.040 | 17,951,800 |
| 2022-06-16 | 4.940 | 5.370 | 4.920 | 5.260 | 5.260 | 26,691,099 |
| 2022-06-15 | 4.990 | 5.050 | 4.930 | 4.940 | 4.940 | 13,675,101 |
| 2022-06-14 | 5.070 | 5.190 | 4.850 | 5.030 | 5.030 | 21,867,100 |
| 2022-06-13 | 5.110 | 5.230 | 5.000 | 5.180 | 5.180 | 24,123,132 |
| 2022-06-10 | 4.680 | 5.380 | 4.660 | 5.110 | 5.110 | 37,771,107 |
| 2022-06-09 | 4.840 | 4.850 | 4.620 | 4.640 | 4.640 | 10,226,200 |
| 2022-06-08 | 4.810 | 4.910 | 4.680 | 4.800 | 4.800 | 11,033,100 |
| 2022-06-07 | 4.820 | 4.850 | 4.700 | 4.790 | 4.790 | 8,335,900 |
| 2022-06-06 | 4.750 | 4.870 | 4.710 | 4.840 | 4.840 | 10,060,201 |
| 2022-06-02 | 4.730 | 4.790 | 4.650 | 4.760 | 4.760 | 7,888,132 |
| 2022-06-01 | 4.810 | 4.860 | 4.740 | 4.740 | 4.740 | 8,159,370 |
| 2022-05-31 | 4.770 | 4.830 | 4.690 | 4.780 | 4.780 | 7,587,600 |
| 2022-05-30 | 4.670 | 4.860 | 4.670 | 4.780 | 4.780 | 11,411,900 |
| 2022-05-27 | 4.610 | 4.770 | 4.590 | 4.690 | 4.690 | 10,665,600 |
| 2022-05-26 | 4.690 | 4.690 | 4.510 | 4.630 | 4.630 | 7,976,100 |
| 2022-05-25 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 8,207,875 |
| 2022-05-24 | 4.800 | 4.860 | 4.500 | 4.500 | 4.500 | 12,408,450 |
| 2022-05-23 | 4.720 | 4.850 | 4.700 | 4.820 | 4.820 | 9,926,000 |
| 2022-05-20 | 4.800 | 4.800 | 4.620 | 4.710 | 4.710 | 10,696,000 |
| 2022-05-19 | 4.700 | 4.760 | 4.570 | 4.700 | 4.700 | 12,397,000 |
| 2022-05-18 | 4.670 | 4.950 | 4.650 | 4.730 | 4.730 | 20,413,720 |
| 2022-05-17 | 4.790 | 4.790 | 4.550 | 4.610 | 4.610 | 23,069,275 |
| 2022-05-16 | 4.550 | 5.120 | 4.480 | 4.820 | 4.820 | 32,250,975 |
| 2022-05-13 | 4.520 | 4.520 | 4.420 | 4.520 | 4.520 | 7,651,300 |
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.