Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.390 | 6.460 | 6.150 | 6.230 | 6.230 | 9,094,100 |
| 2025-10-24 | 6.450 | 6.550 | 6.300 | 6.340 | 6.340 | 7,519,000 |
| 2025-10-23 | 6.530 | 6.770 | 6.360 | 6.530 | 6.530 | 9,720,900 |
| 2025-10-22 | 6.510 | 6.640 | 6.380 | 6.530 | 6.530 | 10,999,400 |
| 2025-10-21 | 6.100 | 6.940 | 6.100 | 6.510 | 6.510 | 19,072,900 |
| 2025-10-20 | 6.160 | 6.290 | 6.020 | 6.160 | 6.160 | 10,090,100 |
| 2025-10-17 | 6.330 | 6.440 | 6.100 | 6.200 | 6.200 | 15,500,808 |
| 2025-10-16 | 6.200 | 6.490 | 6.040 | 6.300 | 6.300 | 23,918,008 |
| 2025-10-15 | 5.180 | 6.180 | 5.140 | 6.180 | 6.180 | 19,209,808 |
| 2025-10-14 | 5.280 | 5.390 | 5.140 | 5.150 | 5.150 | 9,353,700 |
| 2025-10-13 | 5.170 | 5.170 | 4.820 | 5.110 | 5.110 | 9,100,100 |
| 2025-10-10 | 5.340 | 5.480 | 5.280 | 5.290 | 5.290 | 7,446,000 |
| 2025-10-09 | 5.760 | 5.780 | 5.310 | 5.370 | 5.370 | 14,829,400 |
| 2025-09-30 | 5.730 | 5.790 | 5.620 | 5.700 | 5.700 | 4,898,000 |
| 2025-09-29 | 5.780 | 5.810 | 5.560 | 5.720 | 5.720 | 5,814,617 |
| 2025-09-26 | 6.020 | 6.020 | 5.720 | 5.720 | 5.720 | 7,702,100 |
| 2025-09-25 | 5.710 | 6.200 | 5.660 | 6.040 | 6.040 | 13,664,000 |
| 2025-09-24 | 5.630 | 5.750 | 5.540 | 5.720 | 5.720 | 8,537,000 |
| 2025-09-23 | 5.730 | 5.880 | 5.540 | 5.630 | 5.630 | 8,983,100 |
| 2025-09-22 | 6.050 | 6.050 | 5.670 | 5.690 | 5.690 | 9,921,200 |
| 2025-09-19 | 6.250 | 6.300 | 5.960 | 6.020 | 6.020 | 12,108,200 |
| 2025-09-18 | 6.320 | 6.660 | 6.210 | 6.280 | 6.280 | 11,108,575 |
| 2025-09-17 | 6.380 | 6.450 | 6.250 | 6.360 | 6.360 | 8,822,125 |
| 2025-09-16 | 6.340 | 6.400 | 6.230 | 6.380 | 6.380 | 7,809,401 |
| 2025-09-15 | 6.510 | 6.560 | 6.370 | 6.400 | 6.400 | 7,599,700 |
| 2025-09-12 | 6.600 | 6.600 | 6.410 | 6.490 | 6.490 | 9,054,600 |
| 2025-09-11 | 6.610 | 6.730 | 6.500 | 6.600 | 6.600 | 8,378,225 |
| 2025-09-10 | 6.800 | 6.800 | 6.580 | 6.650 | 6.650 | 7,536,485 |
| 2025-09-09 | 6.510 | 6.840 | 6.440 | 6.670 | 6.670 | 14,045,700 |
| 2025-09-08 | 6.590 | 6.630 | 6.330 | 6.470 | 6.470 | 11,210,900 |
| 2025-09-05 | 6.680 | 6.780 | 6.510 | 6.580 | 6.580 | 9,105,792 |
| 2025-09-04 | 6.800 | 6.820 | 6.620 | 6.660 | 6.660 | 7,493,160 |
| 2025-09-03 | 6.920 | 7.030 | 6.680 | 6.840 | 6.840 | 9,340,300 |
| 2025-09-02 | 6.950 | 6.990 | 6.710 | 6.910 | 6.910 | 10,489,500 |
| 2025-09-01 | 6.880 | 6.980 | 6.730 | 6.940 | 6.940 | 11,763,800 |
| 2025-08-29 | 7.060 | 7.140 | 6.750 | 6.890 | 6.890 | 15,007,585 |
| 2025-08-28 | 7.220 | 7.300 | 6.950 | 7.060 | 7.060 | 15,215,800 |
| 2025-08-27 | 7.430 | 7.680 | 7.150 | 7.220 | 7.220 | 15,586,050 |
| 2025-08-26 | 7.100 | 7.570 | 7.030 | 7.440 | 7.440 | 17,083,000 |
| 2025-08-25 | 7.250 | 7.290 | 7.030 | 7.180 | 7.180 | 15,505,600 |
| 2025-08-22 | 6.870 | 7.290 | 6.820 | 7.240 | 7.240 | 17,513,300 |
| 2025-08-21 | 6.760 | 7.060 | 6.710 | 6.920 | 6.920 | 15,035,700 |
| 2025-08-20 | 6.670 | 6.960 | 6.630 | 6.760 | 6.760 | 13,457,800 |
| 2025-08-19 | 6.890 | 7.050 | 6.450 | 6.770 | 6.770 | 24,348,676 |
| 2025-08-18 | 7.150 | 7.290 | 6.780 | 6.890 | 6.890 | 22,374,600 |
| 2025-08-15 | 7.080 | 7.400 | 6.980 | 7.180 | 7.180 | 14,934,000 |
| 2025-08-14 | 7.200 | 7.300 | 7.070 | 7.120 | 7.120 | 12,759,344 |
| 2025-08-13 | 7.290 | 7.460 | 7.150 | 7.330 | 7.330 | 16,534,344 |
| 2025-08-12 | 7.330 | 7.880 | 7.300 | 7.460 | 7.460 | 13,593,880 |
| 2025-08-11 | 7.570 | 7.630 | 7.130 | 7.320 | 7.320 | 16,483,223 |
| 2025-08-08 | 6.990 | 7.490 | 6.880 | 7.480 | 7.480 | 20,928,150 |
| 2025-08-07 | 7.290 | 7.630 | 6.820 | 7.000 | 7.000 | 28,198,400 |
| 2025-08-06 | 6.290 | 7.550 | 6.290 | 7.290 | 7.290 | 29,787,444 |
| 2025-08-05 | 6.100 | 6.660 | 6.100 | 6.330 | 6.330 | 22,163,402 |
| 2025-08-04 | 5.650 | 6.280 | 5.640 | 6.210 | 6.210 | 24,502,189 |
| 2025-08-01 | 5.490 | 5.940 | 5.470 | 5.720 | 5.720 | 27,900,250 |
| 2025-07-31 | 5.260 | 5.530 | 5.150 | 5.470 | 5.470 | 19,083,625 |
| 2025-07-30 | 5.200 | 5.310 | 5.140 | 5.250 | 5.250 | 11,126,650 |
| 2025-07-29 | 5.110 | 5.220 | 5.090 | 5.200 | 5.200 | 10,258,200 |
| 2025-07-28 | 5.030 | 5.200 | 5.010 | 5.150 | 5.150 | 10,354,500 |
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.