Shenzhen Dvision Video Communica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.100	6.440	6.100	6.380	6.380	8,747,576
2026-04-23	6.050	6.350	5.910	6.190	6.190	9,131,800
2026-04-22	6.190	6.250	6.030	6.060	6.060	8,118,700
2026-04-21	6.320	6.320	6.170	6.200	6.200	6,496,429
2026-04-20	6.100	6.460	6.060	6.320	6.320	9,204,175
2026-04-17	6.110	6.170	6.060	6.110	6.110	4,310,243
2026-04-16	6.180	6.240	6.070	6.120	6.120	6,644,000
2026-04-15	6.300	6.370	6.150	6.160	6.160	6,183,600
2026-04-14	6.110	6.500	6.110	6.270	6.270	8,878,600
2026-04-13	6.080	6.180	5.960	6.110	6.110	6,326,700
2026-04-10	6.100	6.240	6.010	6.140	6.140	7,155,200
2026-04-09	6.000	6.100	5.950	6.000	6.000	6,390,100
2026-04-08	5.850	6.070	5.770	6.060	6.060	8,273,300
2026-04-07	5.620	5.740	5.600	5.670	5.670	3,477,900
2026-04-03	6.000	6.000	5.580	5.610	5.610	9,052,000
2026-04-02	5.750	5.920	5.650	5.880	5.880	10,427,300
2026-04-01	5.850	5.980	5.570	5.750	5.750	15,819,100
2026-03-31	5.830	6.040	5.780	5.790	5.790	6,834,100
2026-03-30	6.000	6.090	5.950	5.990	5.990	5,195,800
2026-03-27	5.950	6.130	5.950	6.080	6.080	5,980,000
2026-03-26	6.160	6.250	6.040	6.070	6.070	8,608,800
2026-03-25	5.860	6.200	5.820	6.150	6.150	12,005,100
2026-03-24	5.780	5.930	5.650	5.770	5.770	8,611,400
2026-03-23	5.800	5.890	5.580	5.660	5.660	9,547,200
2026-03-20	6.000	6.060	5.790	5.850	5.850	9,601,300
2026-03-19	6.090	6.310	5.970	6.010	6.010	11,737,400
2026-03-18	6.010	6.220	5.850	6.140	6.140	10,740,000
2026-03-17	6.300	6.310	5.990	6.040	6.040	8,946,300
2026-03-16	6.240	6.320	6.150	6.210	6.210	8,651,100
2026-03-13	6.420	6.430	6.180	6.300	6.300	12,278,700
2026-03-12	6.680	6.740	6.270	6.370	6.370	18,370,801
2026-03-11	6.840	6.970	6.740	6.760	6.760	9,442,700
2026-03-10	6.920	6.960	6.740	6.840	6.840	10,985,400
2026-03-09	6.880	7.150	6.550	6.920	6.920	18,212,551
2026-03-06	6.320	6.910	6.310	6.810	6.810	17,065,609
2026-03-05	6.150	6.610	6.100	6.420	6.420	18,705,500
2026-03-04	5.880	6.290	5.800	6.110	6.110	14,945,500
2026-03-03	6.150	6.150	5.810	5.880	5.880	14,152,100
2026-03-02	6.020	6.300	6.020	6.050	6.050	17,735,100
2026-02-27	5.800	6.260	5.770	6.200	6.200	22,123,500
2026-02-26	5.410	6.100	5.410	5.870	5.870	21,095,699
2026-02-25	5.370	5.460	5.230	5.440	5.440	13,540,870
2026-02-24	5.060	5.460	5.020	5.350	5.350	16,156,200
2026-02-13	4.950	5.160	4.950	5.010	5.010	9,590,500
2026-02-12	5.040	5.060	4.920	4.940	4.940	6,726,100
2026-02-11	5.220	5.220	5.000	5.040	5.040	9,515,600
2026-02-10	4.910	5.290	4.910	5.160	5.160	16,602,600
2026-02-09	4.930	4.990	4.900	4.930	4.930	6,277,900
2026-02-06	4.810	4.930	4.790	4.900	4.900	7,483,400
2026-02-05	4.760	4.870	4.730	4.850	4.850	7,793,600
2026-02-04	4.690	4.800	4.690	4.750	4.750	5,108,700
2026-02-03	4.710	4.770	4.680	4.740	4.740	5,228,200
2026-02-02	4.840	4.900	4.640	4.650	4.650	7,789,600
2026-01-30	4.720	4.950	4.600	4.840	4.840	11,854,700
2026-01-29	4.960	4.960	4.720	4.740	4.740	11,835,400
2026-01-28	4.850	5.090	4.720	4.990	4.990	13,032,800
2026-01-27	4.920	4.920	4.700	4.850	4.850	8,076,800
2026-01-26	5.030	5.050	4.890	4.930	4.930	10,005,100
2026-01-23	5.000	5.100	5.000	5.040	5.040	6,816,700
2026-01-22	5.010	5.050	5.000	5.020	5.020	5,884,300

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.