Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.990 | 5.060 | 4.940 | 5.040 | 5.040 | 6,338,425 |
| 2026-01-20 | 5.010 | 5.050 | 4.950 | 4.990 | 4.990 | 7,435,100 |
| 2026-01-19 | 5.020 | 5.070 | 5.000 | 5.030 | 5.030 | 4,443,700 |
| 2026-01-16 | 5.080 | 5.110 | 5.010 | 5.030 | 5.030 | 5,603,000 |
| 2026-01-15 | 5.070 | 5.120 | 5.000 | 5.080 | 5.080 | 8,091,300 |
| 2026-01-14 | 5.070 | 5.220 | 5.020 | 5.090 | 5.090 | 11,306,675 |
| 2026-01-13 | 5.310 | 5.330 | 5.040 | 5.070 | 5.070 | 13,450,800 |
| 2026-01-12 | 5.380 | 5.440 | 5.260 | 5.310 | 5.310 | 14,262,100 |
| 2026-01-09 | 5.460 | 5.500 | 5.350 | 5.390 | 5.390 | 7,268,800 |
| 2026-01-08 | 5.350 | 5.530 | 5.270 | 5.400 | 5.400 | 7,267,100 |
| 2026-01-07 | 5.250 | 5.560 | 5.210 | 5.330 | 5.330 | 12,032,400 |
| 2026-01-06 | 5.260 | 5.300 | 5.200 | 5.260 | 5.260 | 7,518,700 |
| 2026-01-05 | 5.010 | 5.420 | 4.940 | 5.280 | 5.280 | 13,961,700 |
| 2025-12-31 | 4.960 | 4.980 | 4.930 | 4.950 | 4.950 | 4,231,600 |
| 2025-12-30 | 4.880 | 5.020 | 4.880 | 4.960 | 4.960 | 4,758,100 |
| 2025-12-29 | 5.000 | 5.020 | 4.920 | 4.930 | 4.930 | 5,640,800 |
| 2025-12-26 | 5.100 | 5.110 | 5.000 | 5.020 | 5.020 | 5,795,900 |
| 2025-12-25 | 5.050 | 5.200 | 5.030 | 5.110 | 5.110 | 5,998,275 |
| 2025-12-24 | 5.000 | 5.130 | 4.980 | 5.070 | 5.070 | 6,169,400 |
| 2025-12-23 | 5.130 | 5.130 | 4.980 | 5.000 | 5.000 | 3,815,000 |
| 2025-12-22 | 5.130 | 5.170 | 5.080 | 5.110 | 5.110 | 4,633,300 |
| 2025-12-19 | 5.080 | 5.140 | 5.040 | 5.120 | 5.120 | 5,925,600 |
| 2025-12-18 | 4.930 | 5.230 | 4.930 | 5.080 | 5.080 | 8,202,000 |
| 2025-12-17 | 5.000 | 5.150 | 4.920 | 4.990 | 4.990 | 6,989,500 |
| 2025-12-16 | 5.000 | 5.090 | 4.950 | 5.020 | 5.020 | 5,859,800 |
| 2025-12-15 | 5.100 | 5.100 | 4.990 | 5.020 | 5.020 | 6,974,520 |
| 2025-12-12 | 5.110 | 5.200 | 4.980 | 5.110 | 5.110 | 8,494,536 |
| 2025-12-11 | 5.280 | 5.290 | 5.070 | 5.120 | 5.120 | 7,920,100 |
| 2025-12-10 | 5.450 | 5.460 | 5.230 | 5.270 | 5.270 | 8,852,000 |
| 2025-12-09 | 5.390 | 5.510 | 5.330 | 5.470 | 5.470 | 4,340,300 |
| 2025-12-08 | 5.380 | 5.550 | 5.340 | 5.380 | 5.380 | 5,464,700 |
| 2025-12-05 | 5.340 | 5.370 | 5.210 | 5.370 | 5.370 | 3,604,200 |
| 2025-12-04 | 5.270 | 5.480 | 5.200 | 5.280 | 5.280 | 5,997,400 |
| 2025-12-03 | 5.470 | 5.520 | 5.270 | 5.280 | 5.280 | 6,469,800 |
| 2025-12-02 | 5.470 | 5.510 | 5.430 | 5.470 | 5.470 | 3,220,500 |
| 2025-12-01 | 5.600 | 5.640 | 5.400 | 5.500 | 5.500 | 5,124,000 |
| 2025-11-28 | 5.680 | 5.690 | 5.570 | 5.600 | 5.600 | 3,891,500 |
| 2025-11-27 | 5.600 | 5.750 | 5.590 | 5.670 | 5.670 | 4,542,336 |
| 2025-11-26 | 5.610 | 5.670 | 5.570 | 5.630 | 5.630 | 4,578,900 |
| 2025-11-25 | 5.600 | 5.720 | 5.480 | 5.630 | 5.630 | 4,539,300 |
| 2025-11-24 | 5.350 | 5.760 | 5.310 | 5.610 | 5.610 | 6,649,000 |
| 2025-11-21 | 5.540 | 5.610 | 5.340 | 5.340 | 5.340 | 5,316,400 |
| 2025-11-20 | 5.840 | 5.840 | 5.580 | 5.600 | 5.600 | 4,825,600 |
| 2025-11-19 | 5.940 | 5.960 | 5.750 | 5.840 | 5.840 | 6,269,000 |
| 2025-11-18 | 6.010 | 6.240 | 5.930 | 5.940 | 5.940 | 8,541,300 |
| 2025-11-17 | 5.830 | 6.030 | 5.830 | 6.000 | 6.000 | 5,433,300 |
| 2025-11-14 | 5.830 | 6.000 | 5.830 | 5.900 | 5.900 | 4,597,800 |
| 2025-11-13 | 5.920 | 5.950 | 5.840 | 5.860 | 5.860 | 5,266,102 |
| 2025-11-12 | 6.060 | 6.060 | 5.880 | 5.930 | 5.930 | 6,228,200 |
| 2025-11-11 | 5.820 | 6.150 | 5.730 | 6.070 | 6.070 | 10,361,500 |
| 2025-11-10 | 5.770 | 5.870 | 5.750 | 5.780 | 5.780 | 4,166,400 |
| 2025-11-07 | 5.900 | 5.960 | 5.810 | 5.820 | 5.820 | 4,676,100 |
| 2025-11-06 | 5.800 | 5.960 | 5.710 | 5.960 | 5.960 | 6,644,300 |
| 2025-11-05 | 6.000 | 6.020 | 5.770 | 5.850 | 5.850 | 12,982,902 |
| 2025-11-04 | 6.220 | 6.310 | 6.040 | 6.060 | 6.060 | 6,689,300 |
| 2025-11-03 | 6.050 | 6.300 | 6.050 | 6.230 | 6.230 | 7,851,100 |
| 2025-10-31 | 6.020 | 6.180 | 6.020 | 6.120 | 6.120 | 5,209,500 |
| 2025-10-30 | 6.160 | 6.210 | 6.020 | 6.120 | 6.120 | 10,075,200 |
| 2025-10-29 | 6.070 | 6.560 | 6.070 | 6.310 | 6.310 | 11,010,975 |
| 2025-10-28 | 6.360 | 6.360 | 6.100 | 6.160 | 6.160 | 7,775,700 |
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.