Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.100 | 5.130 | 5.030 | 5.030 | 5.030 | 9,232,100 |
| 2025-07-24 | 5.200 | 5.200 | 5.070 | 5.130 | 5.130 | 9,869,350 |
| 2025-07-23 | 5.240 | 5.250 | 5.140 | 5.170 | 5.170 | 8,708,700 |
| 2025-07-22 | 5.070 | 5.250 | 5.010 | 5.240 | 5.240 | 13,773,900 |
| 2025-07-21 | 5.150 | 5.150 | 4.990 | 5.070 | 5.070 | 13,096,679 |
| 2025-07-18 | 5.210 | 5.290 | 5.050 | 5.130 | 5.130 | 14,623,900 |
| 2025-07-17 | 5.280 | 5.320 | 5.160 | 5.200 | 5.200 | 12,633,700 |
| 2025-07-16 | 5.060 | 5.340 | 5.020 | 5.330 | 5.330 | 18,423,502 |
| 2025-07-15 | 5.030 | 5.090 | 4.970 | 5.050 | 5.050 | 9,819,001 |
| 2025-07-14 | 5.080 | 5.130 | 4.980 | 5.060 | 5.060 | 12,289,700 |
| 2025-07-11 | 5.170 | 5.180 | 5.000 | 5.080 | 5.080 | 15,540,042 |
| 2025-07-10 | 5.100 | 5.180 | 5.100 | 5.150 | 5.150 | 14,343,436 |
| 2025-07-09 | 5.130 | 5.370 | 5.100 | 5.110 | 5.110 | 19,570,500 |
| 2025-07-08 | 5.130 | 5.270 | 5.040 | 5.180 | 5.180 | 12,924,600 |
| 2025-07-07 | 5.010 | 5.180 | 4.960 | 5.150 | 5.150 | 12,187,003 |
| 2025-07-04 | 5.050 | 5.250 | 5.040 | 5.060 | 5.060 | 17,641,100 |
| 2025-07-03 | 5.150 | 5.400 | 4.940 | 5.010 | 5.010 | 30,886,503 |
| 2025-07-02 | 4.750 | 5.240 | 4.640 | 5.230 | 5.230 | 33,371,478 |
| 2025-07-01 | 4.600 | 4.770 | 4.540 | 4.730 | 4.730 | 18,235,864 |
| 2025-06-30 | 4.410 | 4.650 | 4.400 | 4.590 | 4.590 | 18,110,630 |
| 2025-06-27 | 4.300 | 4.430 | 4.260 | 4.400 | 4.400 | 11,787,700 |
| 2025-06-26 | 4.280 | 4.340 | 4.210 | 4.310 | 4.310 | 11,246,200 |
| 2025-06-25 | 4.200 | 4.340 | 4.170 | 4.290 | 4.290 | 10,273,300 |
| 2025-06-24 | 4.160 | 4.230 | 4.130 | 4.170 | 4.170 | 8,309,436 |
| 2025-06-23 | 4.110 | 4.190 | 4.020 | 4.140 | 4.140 | 11,691,200 |
| 2025-06-20 | 4.150 | 4.320 | 4.030 | 4.150 | 4.150 | 10,938,000 |
| 2025-06-19 | 4.350 | 4.380 | 4.120 | 4.150 | 4.150 | 13,055,182 |
| 2025-06-18 | 4.410 | 4.470 | 4.280 | 4.340 | 4.340 | 11,041,222 |
| 2025-06-17 | 4.710 | 4.710 | 4.350 | 4.410 | 4.410 | 27,010,196 |
| 2025-06-16 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-13 | 4.600 | 4.770 | 4.600 | 4.750 | 4.750 | 16,639,500 |
| 2025-06-12 | 4.700 | 4.730 | 4.560 | 4.620 | 4.620 | 14,188,215 |
| 2025-06-11 | 4.740 | 4.850 | 4.660 | 4.750 | 4.750 | 16,262,122 |
| 2025-06-10 | 4.630 | 4.780 | 4.560 | 4.730 | 4.730 | 17,373,350 |
| 2025-06-09 | 4.650 | 4.730 | 4.540 | 4.600 | 4.600 | 11,955,050 |
| 2025-06-06 | 4.400 | 4.720 | 4.360 | 4.700 | 4.700 | 18,404,734 |
| 2025-06-05 | 4.450 | 4.500 | 3.990 | 4.490 | 4.490 | 32,718,483 |
| 2025-06-04 | 4.610 | 4.910 | 4.380 | 4.450 | 4.450 | 25,916,550 |
| 2025-06-03 | 4.640 | 4.690 | 4.570 | 4.620 | 4.620 | 9,362,300 |
| 2025-05-30 | 4.480 | 4.740 | 4.410 | 4.640 | 4.640 | 17,390,300 |
| 2025-05-29 | 4.430 | 4.580 | 4.410 | 4.490 | 4.490 | 10,374,600 |
| 2025-05-28 | 4.610 | 4.630 | 4.300 | 4.400 | 4.400 | 19,770,330 |
| 2025-05-27 | 4.590 | 4.660 | 4.490 | 4.590 | 4.590 | 16,480,574 |
| 2025-05-26 | 4.510 | 4.640 | 4.440 | 4.580 | 4.580 | 15,444,400 |
| 2025-05-23 | 4.720 | 4.720 | 4.400 | 4.430 | 4.430 | 29,167,100 |
| 2025-05-22 | 4.180 | 4.830 | 4.130 | 4.630 | 4.630 | 28,293,227 |
| 2025-05-21 | 4.220 | 4.430 | 4.190 | 4.250 | 4.250 | 23,367,646 |
| 2025-05-20 | 4.090 | 4.450 | 4.030 | 4.210 | 4.210 | 28,518,607 |
| 2025-05-19 | 3.820 | 4.110 | 3.820 | 4.090 | 4.090 | 23,827,923 |
| 2025-05-16 | 3.770 | 3.820 | 3.730 | 3.790 | 3.790 | 8,485,100 |
| 2025-05-15 | 3.760 | 3.880 | 3.690 | 3.780 | 3.780 | 12,249,903 |
| 2025-05-14 | 3.640 | 3.800 | 3.640 | 3.770 | 3.770 | 10,842,203 |
| 2025-05-13 | 3.820 | 3.840 | 3.610 | 3.680 | 3.680 | 12,503,900 |
| 2025-05-12 | 3.830 | 3.850 | 3.730 | 3.760 | 3.760 | 11,208,101 |
| 2025-05-09 | 3.830 | 3.930 | 3.740 | 3.800 | 3.800 | 11,919,700 |
| 2025-05-08 | 3.810 | 3.910 | 3.740 | 3.850 | 3.850 | 13,937,100 |
| 2025-05-07 | 3.700 | 3.940 | 3.690 | 3.830 | 3.830 | 18,729,676 |
| 2025-05-06 | 3.610 | 3.760 | 3.530 | 3.710 | 3.710 | 18,740,000 |
| 2025-04-30 | 3.990 | 3.990 | 3.530 | 3.680 | 3.680 | 33,238,400 |
| 2025-04-29 | 3.740 | 4.130 | 3.700 | 4.080 | 4.080 | 27,892,009 |
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.