Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.600 | 4.040 | 3.560 | 3.930 | 3.930 | 10,537,500 |
| 2026-07-22 | 3.460 | 3.980 | 3.460 | 3.670 | 3.670 | 10,107,500 |
| 2026-07-21 | 3.360 | 3.550 | 3.150 | 3.530 | 3.530 | 8,954,400 |
| 2026-07-20 | 3.710 | 3.820 | 3.310 | 3.430 | 3.430 | 8,860,000 |
| 2026-07-17 | 4.050 | 4.090 | 3.720 | 3.760 | 3.760 | 6,769,400 |
| 2026-07-16 | 4.160 | 4.160 | 4.020 | 4.090 | 4.090 | 4,755,800 |
| 2026-07-15 | 4.320 | 4.360 | 4.180 | 4.200 | 4.200 | 4,128,176 |
| 2026-07-14 | 4.190 | 4.390 | 4.190 | 4.350 | 4.350 | 3,516,300 |
| 2026-07-13 | 4.500 | 4.510 | 4.280 | 4.330 | 4.330 | 3,772,000 |
| 2026-07-10 | 4.450 | 4.570 | 4.430 | 4.510 | 4.510 | 3,439,300 |
| 2026-07-09 | 4.610 | 4.660 | 4.480 | 4.520 | 4.520 | 4,085,600 |
| 2026-07-08 | 4.490 | 4.750 | 4.410 | 4.620 | 4.620 | 4,552,500 |
| 2026-07-07 | 4.620 | 4.620 | 4.410 | 4.510 | 4.510 | 3,856,200 |
| 2026-07-06 | 4.560 | 4.800 | 4.510 | 4.620 | 4.620 | 6,512,500 |
| 2026-07-03 | 4.620 | 4.710 | 4.530 | 4.570 | 4.570 | 4,767,900 |
| 2026-07-02 | 4.580 | 4.930 | 4.520 | 4.620 | 4.620 | 9,330,700 |
| 2026-07-01 | 4.440 | 4.660 | 4.430 | 4.610 | 4.610 | 7,557,275 |
| 2026-06-30 | 4.500 | 4.630 | 4.370 | 4.470 | 4.470 | 7,711,565 |
| 2026-06-29 | 4.580 | 4.660 | 4.410 | 4.520 | 4.520 | 7,102,149 |
| 2026-06-26 | 4.740 | 4.830 | 4.550 | 4.650 | 4.650 | 7,735,975 |
| 2026-06-25 | 5.180 | 5.290 | 4.650 | 4.710 | 4.710 | 13,424,708 |
| 2026-06-24 | 5.240 | 5.330 | 4.980 | 5.200 | 5.200 | 19,828,684 |
| 2026-06-23 | 4.420 | 5.240 | 4.420 | 5.240 | 5.240 | 20,896,576 |
| 2026-06-22 | 4.490 | 4.500 | 4.180 | 4.370 | 4.370 | 12,298,651 |
| 2026-06-18 | 4.620 | 4.690 | 4.530 | 4.540 | 4.540 | 5,554,300 |
| 2026-06-17 | 4.710 | 4.850 | 4.630 | 4.670 | 4.670 | 5,914,600 |
| 2026-06-16 | 4.560 | 4.830 | 4.550 | 4.750 | 4.750 | 10,552,800 |
| 2026-06-15 | 4.570 | 4.770 | 4.530 | 4.590 | 4.590 | 8,595,300 |
| 2026-06-12 | 4.660 | 4.720 | 4.520 | 4.530 | 4.530 | 5,791,100 |
| 2026-06-11 | 4.640 | 4.790 | 4.560 | 4.580 | 4.580 | 6,250,300 |
| 2026-06-10 | 4.800 | 4.810 | 4.600 | 4.640 | 4.640 | 5,713,700 |
| 2026-06-09 | 4.810 | 4.890 | 4.770 | 4.800 | 4.800 | 3,784,715 |
| 2026-06-08 | 4.890 | 4.970 | 4.750 | 4.800 | 4.800 | 6,980,000 |
| 2026-06-05 | 5.010 | 5.110 | 4.970 | 4.970 | 4.970 | 5,381,700 |
| 2026-06-04 | 5.070 | 5.280 | 5.010 | 5.040 | 5.040 | 6,052,700 |
| 2026-06-03 | 5.160 | 5.280 | 4.960 | 5.110 | 5.110 | 11,162,600 |
| 2026-06-02 | 5.340 | 5.340 | 5.160 | 5.160 | 5.160 | 6,009,200 |
| 2026-06-01 | 5.070 | 5.370 | 5.070 | 5.340 | 5.340 | 6,947,900 |
| 2026-05-29 | 5.240 | 5.440 | 5.150 | 5.220 | 5.220 | 4,609,100 |
| 2026-05-28 | 5.220 | 5.290 | 5.110 | 5.240 | 5.240 | 5,107,300 |
| 2026-05-27 | 5.350 | 5.350 | 5.180 | 5.270 | 5.270 | 3,766,600 |
| 2026-05-26 | 5.440 | 5.440 | 5.260 | 5.330 | 5.330 | 4,483,000 |
| 2026-05-25 | 5.620 | 5.620 | 5.340 | 5.370 | 5.370 | 6,794,800 |
| 2026-05-22 | 5.390 | 5.610 | 5.380 | 5.550 | 5.550 | 6,235,700 |
| 2026-05-21 | 5.670 | 5.730 | 5.300 | 5.320 | 5.320 | 6,996,600 |
| 2026-05-20 | 5.790 | 5.820 | 5.570 | 5.650 | 5.650 | 7,074,800 |
| 2026-05-19 | 5.760 | 5.860 | 5.630 | 5.830 | 5.830 | 6,664,300 |
| 2026-05-18 | 5.980 | 6.030 | 5.710 | 5.820 | 5.820 | 7,663,200 |
| 2026-05-15 | 6.090 | 6.190 | 5.940 | 6.030 | 6.030 | 10,345,000 |
| 2026-05-14 | 6.100 | 6.240 | 6.020 | 6.080 | 6.080 | 8,082,500 |
| 2026-05-13 | 6.070 | 6.180 | 6.010 | 6.060 | 6.060 | 6,726,900 |
| 2026-05-12 | 6.130 | 6.350 | 6.070 | 6.070 | 6.070 | 11,178,500 |
| 2026-05-11 | 5.670 | 6.150 | 5.670 | 6.150 | 6.150 | 15,929,870 |
| 2026-05-08 | 5.550 | 5.690 | 5.530 | 5.660 | 5.660 | 8,278,150 |
| 2026-05-07 | 5.520 | 5.810 | 5.520 | 5.570 | 5.570 | 11,063,700 |
| 2026-05-06 | 5.700 | 5.780 | 5.280 | 5.560 | 5.560 | 16,341,500 |
| 2026-04-30 | 5.800 | 5.970 | 5.120 | 5.710 | 5.710 | 21,088,881 |
| 2026-04-29 | 6.630 | 6.670 | 6.260 | 6.340 | 6.340 | 13,582,180 |
| 2026-04-28 | 6.530 | 6.730 | 6.430 | 6.630 | 6.630 | 11,112,000 |
| 2026-04-27 | 6.460 | 6.720 | 6.390 | 6.720 | 6.720 | 14,674,980 |
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.