Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.380 | 4.530 | 4.360 | 4.490 | 4.490 | 10,210,920 |
| 2022-05-11 | 4.510 | 4.570 | 4.400 | 4.400 | 4.400 | 11,669,802 |
| 2022-05-10 | 4.440 | 4.520 | 4.330 | 4.470 | 4.470 | 12,626,400 |
| 2022-05-09 | 4.370 | 4.520 | 4.350 | 4.410 | 4.410 | 12,213,900 |
| 2022-05-06 | 4.200 | 4.490 | 4.160 | 4.370 | 4.370 | 15,240,720 |
| 2022-05-05 | 4.210 | 4.360 | 4.150 | 4.290 | 4.290 | 9,939,600 |
| 2022-04-29 | 3.950 | 4.330 | 3.950 | 4.260 | 4.260 | 17,604,000 |
| 2022-04-28 | 4.080 | 4.110 | 3.880 | 3.920 | 3.920 | 10,535,365 |
| 2022-04-27 | 3.870 | 4.120 | 3.850 | 4.110 | 4.110 | 11,500,565 |
| 2022-04-26 | 4.150 | 4.290 | 4.000 | 4.040 | 4.040 | 13,791,105 |
| 2022-04-25 | 4.590 | 4.600 | 4.210 | 4.230 | 4.230 | 16,159,900 |
| 2022-04-22 | 4.900 | 4.970 | 4.680 | 4.740 | 4.740 | 12,390,400 |
| 2022-04-21 | 5.070 | 5.230 | 4.900 | 4.910 | 4.910 | 15,832,300 |
| 2022-04-20 | 5.510 | 5.600 | 5.180 | 5.210 | 5.210 | 15,049,000 |
| 2022-04-19 | 5.380 | 5.490 | 5.260 | 5.380 | 5.380 | 10,249,400 |
| 2022-04-18 | 5.360 | 5.470 | 5.250 | 5.390 | 5.390 | 12,934,000 |
| 2022-04-15 | 5.560 | 5.670 | 5.300 | 5.510 | 5.510 | 20,247,800 |
| 2022-04-14 | 5.540 | 5.900 | 5.540 | 5.630 | 5.630 | 18,954,300 |
| 2022-04-13 | 5.880 | 5.880 | 5.460 | 5.500 | 5.500 | 16,990,075 |
| 2022-04-12 | 5.800 | 5.960 | 5.580 | 5.920 | 5.920 | 15,158,800 |
| 2022-04-11 | 5.850 | 5.940 | 5.680 | 5.790 | 5.790 | 16,049,180 |
| 2022-04-08 | 6.040 | 6.090 | 5.700 | 5.900 | 5.900 | 22,361,102 |
| 2022-04-07 | 6.260 | 6.380 | 6.080 | 6.090 | 6.090 | 20,557,300 |
| 2022-04-06 | 6.050 | 6.470 | 6.000 | 6.320 | 6.320 | 34,086,450 |
| 2022-04-01 | 6.100 | 6.400 | 6.020 | 6.040 | 6.040 | 34,325,030 |
| 2022-03-31 | 6.080 | 6.320 | 5.950 | 6.170 | 6.170 | 31,206,500 |
| 2022-03-30 | 6.030 | 6.120 | 5.900 | 6.070 | 6.070 | 17,879,650 |
| 2022-03-29 | 6.380 | 6.390 | 5.950 | 6.060 | 6.060 | 35,710,590 |
| 2022-03-28 | 6.370 | 6.600 | 6.300 | 6.480 | 6.480 | 20,657,600 |
| 2022-03-25 | 6.560 | 6.700 | 6.440 | 6.480 | 6.480 | 25,237,800 |
| 2022-03-24 | 6.730 | 6.780 | 6.450 | 6.550 | 6.550 | 31,030,485 |
| 2022-03-23 | 6.900 | 7.070 | 6.690 | 6.730 | 6.730 | 38,698,900 |
| 2022-03-22 | 7.140 | 7.260 | 6.900 | 7.020 | 7.020 | 48,286,785 |
| 2022-03-21 | 7.190 | 7.320 | 7.040 | 7.150 | 7.150 | 47,487,278 |
| 2022-03-18 | 7.430 | 7.750 | 7.150 | 7.180 | 7.180 | 65,737,774 |
| 2022-03-17 | 8.200 | 8.620 | 7.500 | 7.700 | 7.700 | 120,459,361 |
| 2022-03-16 | 6.800 | 8.020 | 6.700 | 8.020 | 8.020 | 93,906,278 |
| 2022-03-15 | 5.520 | 6.680 | 5.510 | 6.680 | 6.680 | 83,745,402 |
| 2022-03-14 | 5.760 | 5.880 | 5.570 | 5.570 | 5.570 | 26,783,000 |
| 2022-03-11 | 5.600 | 6.090 | 5.500 | 5.950 | 5.950 | 36,395,430 |
| 2022-03-10 | 6.500 | 6.500 | 6.140 | 6.170 | 6.170 | 47,645,606 |
| 2022-03-09 | 5.960 | 6.540 | 5.520 | 6.430 | 6.430 | 48,171,746 |
| 2022-03-08 | 5.740 | 6.290 | 5.650 | 6.130 | 6.130 | 50,651,121 |
| 2022-03-07 | 5.790 | 5.820 | 5.610 | 5.700 | 5.700 | 16,089,106 |
| 2022-03-04 | 6.110 | 6.140 | 5.700 | 5.770 | 5.770 | 29,346,931 |
| 2022-03-03 | 6.340 | 6.380 | 6.050 | 6.110 | 6.110 | 31,270,252 |
| 2022-03-02 | 6.210 | 6.610 | 6.180 | 6.300 | 6.300 | 35,219,225 |
| 2022-03-01 | 6.150 | 6.490 | 6.070 | 6.460 | 6.460 | 45,508,762 |
| 2022-02-28 | 6.210 | 6.330 | 5.990 | 6.160 | 6.160 | 36,346,605 |
| 2022-02-25 | 6.650 | 6.720 | 6.320 | 6.400 | 6.400 | 42,325,597 |
| 2022-02-24 | 7.190 | 7.220 | 6.420 | 6.800 | 6.800 | 72,040,140 |
| 2022-02-23 | 7.130 | 8.340 | 6.620 | 7.630 | 7.630 | 109,262,188 |
| 2022-02-22 | 5.690 | 6.960 | 5.630 | 6.960 | 6.960 | 67,419,218 |
| 2022-02-21 | 5.770 | 6.160 | 5.640 | 5.800 | 5.800 | 46,365,131 |
| 2022-02-18 | 5.500 | 6.070 | 5.160 | 5.500 | 5.500 | 37,147,050 |
| 2022-02-17 | 5.030 | 5.280 | 4.940 | 5.060 | 5.060 | 9,123,775 |
| 2022-02-16 | 4.800 | 5.010 | 4.800 | 5.000 | 5.000 | 5,998,380 |
| 2022-02-15 | 4.780 | 4.830 | 4.670 | 4.780 | 4.780 | 3,200,100 |
| 2022-02-14 | 4.750 | 4.860 | 4.660 | 4.790 | 4.790 | 3,346,102 |
| 2022-02-11 | 4.870 | 4.920 | 4.740 | 4.770 | 4.770 | 4,466,500 |
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.