Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.920 | 5.000 | 4.860 | 4.910 | 4.910 | 3,555,063 |
| 2022-02-09 | 4.940 | 5.040 | 4.910 | 4.960 | 4.960 | 3,961,500 |
| 2022-02-08 | 4.630 | 4.910 | 4.620 | 4.870 | 4.870 | 5,321,475 |
| 2022-02-07 | 4.750 | 4.920 | 4.550 | 4.690 | 4.690 | 4,956,000 |
| 2022-01-28 | 4.460 | 4.840 | 4.460 | 4.720 | 4.720 | 9,836,775 |
| 2022-01-27 | 5.070 | 5.080 | 4.420 | 4.420 | 4.420 | 11,095,277 |
| 2022-01-26 | 4.790 | 5.020 | 4.790 | 4.980 | 4.980 | 7,013,900 |
| 2022-01-25 | 5.130 | 5.220 | 4.780 | 4.780 | 4.780 | 9,483,100 |
| 2022-01-24 | 5.200 | 5.390 | 5.090 | 5.190 | 5.190 | 9,129,000 |
| 2022-01-21 | 4.930 | 5.250 | 4.930 | 5.200 | 5.200 | 9,104,220 |
| 2022-01-20 | 5.320 | 5.340 | 5.050 | 5.050 | 5.050 | 8,706,200 |
| 2022-01-19 | 5.130 | 5.380 | 5.100 | 5.330 | 5.330 | 10,759,820 |
| 2022-01-18 | 5.230 | 5.470 | 5.100 | 5.140 | 5.140 | 11,256,700 |
| 2022-01-17 | 4.980 | 5.220 | 4.960 | 5.200 | 5.200 | 7,852,800 |
| 2022-01-14 | 5.060 | 5.130 | 4.910 | 4.940 | 4.940 | 4,181,834 |
| 2022-01-13 | 5.080 | 5.150 | 5.040 | 5.090 | 5.090 | 4,317,800 |
| 2022-01-12 | 5.040 | 5.110 | 4.970 | 5.080 | 5.080 | 4,064,475 |
| 2022-01-11 | 5.010 | 5.120 | 4.980 | 5.010 | 5.010 | 4,656,150 |
| 2022-01-10 | 4.980 | 5.080 | 4.850 | 5.010 | 5.010 | 4,203,600 |
| 2022-01-07 | 5.150 | 5.240 | 4.990 | 5.010 | 5.010 | 5,234,344 |
| 2022-01-06 | 5.110 | 5.270 | 5.110 | 5.170 | 5.170 | 5,501,700 |
| 2022-01-05 | 5.100 | 5.180 | 5.050 | 5.160 | 5.160 | 8,145,400 |
| 2022-01-04 | 4.990 | 5.140 | 4.920 | 5.080 | 5.080 | 6,939,100 |
| 2021-12-31 | 4.940 | 5.010 | 4.920 | 4.940 | 4.940 | 4,065,750 |
| 2021-12-30 | 4.860 | 5.010 | 4.850 | 4.970 | 4.970 | 4,163,000 |
| 2021-12-29 | 4.950 | 4.980 | 4.840 | 4.890 | 4.890 | 4,635,175 |
| 2021-12-28 | 4.830 | 5.020 | 4.790 | 4.950 | 4.950 | 5,754,400 |
| 2021-12-27 | 4.820 | 4.860 | 4.680 | 4.840 | 4.840 | 4,160,700 |
| 2021-12-24 | 4.950 | 5.000 | 4.760 | 4.780 | 4.780 | 6,820,937 |
| 2021-12-23 | 5.090 | 5.100 | 4.940 | 4.950 | 4.950 | 10,590,300 |
| 2021-12-22 | 5.420 | 5.490 | 5.020 | 5.190 | 5.190 | 17,458,416 |
| 2021-12-21 | 5.350 | 5.500 | 5.350 | 5.490 | 5.490 | 7,468,702 |
| 2021-12-20 | 5.520 | 5.540 | 5.330 | 5.350 | 5.350 | 4,676,100 |
| 2021-12-17 | 5.530 | 5.580 | 5.440 | 5.470 | 5.470 | 4,483,900 |
| 2021-12-16 | 5.440 | 5.650 | 5.440 | 5.570 | 5.570 | 6,725,674 |
| 2021-12-15 | 5.410 | 5.510 | 5.410 | 5.440 | 5.440 | 4,233,895 |
| 2021-12-14 | 5.350 | 5.490 | 5.310 | 5.490 | 5.490 | 5,928,075 |
| 2021-12-13 | 5.380 | 5.390 | 5.270 | 5.340 | 5.340 | 4,535,900 |
| 2021-12-10 | 5.320 | 5.360 | 5.220 | 5.360 | 5.360 | 5,048,600 |
| 2021-12-09 | 5.270 | 5.330 | 5.200 | 5.300 | 5.300 | 5,590,715 |
| 2021-12-08 | 5.350 | 5.380 | 5.260 | 5.280 | 5.280 | 4,357,400 |
| 2021-12-07 | 5.580 | 5.580 | 5.240 | 5.280 | 5.280 | 9,278,602 |
| 2021-12-06 | 5.720 | 5.760 | 5.500 | 5.530 | 5.530 | 5,900,310 |
| 2021-12-03 | 5.660 | 5.830 | 5.660 | 5.780 | 5.780 | 4,641,835 |
| 2021-12-02 | 5.920 | 5.930 | 5.700 | 5.750 | 5.750 | 9,757,315 |
| 2021-12-01 | 5.880 | 6.110 | 5.880 | 6.010 | 6.010 | 5,998,500 |
| 2021-11-30 | 5.860 | 6.020 | 5.840 | 5.870 | 5.870 | 4,660,200 |
| 2021-11-29 | 5.830 | 5.950 | 5.780 | 5.830 | 5.830 | 4,205,939 |
| 2021-11-26 | 6.090 | 6.100 | 5.920 | 5.950 | 5.950 | 5,933,200 |
| 2021-11-25 | 6.230 | 6.250 | 6.060 | 6.100 | 6.100 | 6,695,644 |
| 2021-11-24 | 5.960 | 6.260 | 5.820 | 6.220 | 6.220 | 10,199,275 |
| 2021-11-23 | 5.950 | 6.030 | 5.810 | 5.960 | 5.960 | 6,519,800 |
| 2021-11-22 | 6.080 | 6.090 | 5.930 | 5.950 | 5.950 | 5,221,300 |
| 2021-11-19 | 6.050 | 6.120 | 5.950 | 6.050 | 6.050 | 4,814,902 |
| 2021-11-18 | 6.180 | 6.180 | 6.000 | 6.000 | 6.000 | 4,832,239 |
| 2021-11-17 | 6.080 | 6.150 | 6.010 | 6.110 | 6.110 | 4,448,575 |
| 2021-11-16 | 6.050 | 6.220 | 6.010 | 6.080 | 6.080 | 8,474,776 |
| 2021-11-15 | 5.760 | 6.410 | 5.740 | 6.130 | 6.130 | 14,683,915 |
| 2021-11-12 | 5.720 | 5.790 | 5.650 | 5.760 | 5.760 | 4,026,832 |
| 2021-11-11 | 5.660 | 5.760 | 5.610 | 5.720 | 5.720 | 3,910,000 |
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.