Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.890 | 4.200 | 3.890 | 3.950 | 3.950 | 31,681,300 |
| 2025-04-25 | 3.600 | 3.900 | 3.600 | 3.800 | 3.800 | 20,497,600 |
| 2025-04-24 | 3.700 | 3.790 | 3.590 | 3.620 | 3.620 | 20,251,800 |
| 2025-04-23 | 3.360 | 3.740 | 3.360 | 3.670 | 3.670 | 25,726,030 |
| 2025-04-22 | 3.450 | 3.460 | 3.290 | 3.300 | 3.300 | 16,174,800 |
| 2025-04-21 | 3.580 | 3.630 | 3.370 | 3.430 | 3.430 | 15,600,400 |
| 2025-04-18 | 3.330 | 3.550 | 3.330 | 3.500 | 3.500 | 17,630,600 |
| 2025-04-17 | 3.450 | 3.520 | 3.270 | 3.300 | 3.300 | 20,393,100 |
| 2025-04-16 | 3.590 | 3.590 | 3.410 | 3.460 | 3.460 | 18,082,075 |
| 2025-04-15 | 3.670 | 3.800 | 3.530 | 3.590 | 3.590 | 19,943,900 |
| 2025-04-14 | 3.780 | 3.940 | 3.620 | 3.670 | 3.670 | 23,170,230 |
| 2025-04-11 | 3.590 | 3.820 | 3.590 | 3.730 | 3.730 | 17,323,600 |
| 2025-04-10 | 3.760 | 3.890 | 3.610 | 3.640 | 3.640 | 21,170,141 |
| 2025-04-09 | 3.480 | 3.840 | 3.470 | 3.720 | 3.720 | 30,812,576 |
| 2025-04-08 | 3.090 | 3.610 | 3.090 | 3.550 | 3.550 | 28,645,900 |
| 2025-04-07 | 3.520 | 3.610 | 3.050 | 3.090 | 3.090 | 27,623,500 |
| 2025-04-03 | 3.830 | 3.870 | 3.690 | 3.810 | 3.810 | 14,528,442 |
| 2025-04-02 | 3.950 | 3.970 | 3.760 | 3.850 | 3.850 | 22,025,500 |
| 2025-04-01 | 3.910 | 4.080 | 3.810 | 3.970 | 3.970 | 22,297,275 |
| 2025-03-31 | 4.000 | 4.130 | 3.910 | 3.980 | 3.980 | 25,541,700 |
| 2025-03-28 | 3.680 | 4.050 | 3.680 | 3.980 | 3.980 | 34,724,493 |
| 2025-03-27 | 3.690 | 3.960 | 3.690 | 3.710 | 3.710 | 29,193,217 |
| 2025-03-26 | 3.420 | 3.960 | 3.330 | 3.780 | 3.780 | 30,899,317 |
| 2025-03-25 | 3.320 | 3.560 | 3.320 | 3.430 | 3.430 | 22,794,607 |
| 2025-03-24 | 3.530 | 3.580 | 3.280 | 3.310 | 3.310 | 29,715,293 |
| 2025-03-21 | 3.870 | 3.980 | 3.570 | 3.590 | 3.590 | 34,046,941 |
| 2025-03-20 | 3.760 | 4.040 | 3.730 | 3.910 | 3.910 | 32,153,108 |
| 2025-03-19 | 3.780 | 3.880 | 3.680 | 3.730 | 3.730 | 25,208,300 |
| 2025-03-18 | 3.790 | 4.150 | 3.660 | 3.740 | 3.740 | 47,479,015 |
| 2025-03-17 | 3.310 | 3.760 | 3.180 | 3.730 | 3.730 | 37,184,776 |
| 2025-03-14 | 3.320 | 3.500 | 3.310 | 3.370 | 3.370 | 27,532,176 |
| 2025-03-13 | 3.220 | 3.410 | 3.180 | 3.360 | 3.360 | 38,764,715 |
| 2025-03-12 | 3.250 | 3.550 | 3.150 | 3.180 | 3.180 | 50,996,900 |
| 2025-03-11 | 2.880 | 3.300 | 2.880 | 3.290 | 3.290 | 41,933,732 |
| 2025-03-10 | 2.730 | 3.010 | 2.710 | 2.930 | 2.930 | 35,345,500 |
| 2025-03-07 | 2.550 | 2.780 | 2.550 | 2.770 | 2.770 | 29,141,703 |
| 2025-03-06 | 2.580 | 2.730 | 2.560 | 2.570 | 2.570 | 29,517,737 |
| 2025-03-05 | 2.430 | 2.600 | 2.410 | 2.600 | 2.600 | 30,310,995 |
| 2025-03-04 | 2.400 | 2.440 | 2.380 | 2.410 | 2.410 | 9,053,903 |
| 2025-03-03 | 2.410 | 2.450 | 2.330 | 2.420 | 2.420 | 16,713,940 |
| 2025-02-28 | 2.500 | 2.590 | 2.460 | 2.470 | 2.470 | 20,965,017 |
| 2025-02-27 | 2.400 | 2.580 | 2.390 | 2.500 | 2.500 | 25,630,915 |
| 2025-02-26 | 2.450 | 2.470 | 2.380 | 2.390 | 2.390 | 14,328,200 |
| 2025-02-25 | 2.380 | 2.490 | 2.370 | 2.450 | 2.450 | 20,311,602 |
| 2025-02-24 | 2.290 | 2.470 | 2.280 | 2.400 | 2.400 | 28,966,877 |
| 2025-02-21 | 2.350 | 2.390 | 2.250 | 2.300 | 2.300 | 26,738,350 |
| 2025-02-20 | 2.370 | 2.410 | 2.330 | 2.370 | 2.370 | 16,455,305 |
| 2025-02-19 | 2.390 | 2.430 | 2.370 | 2.390 | 2.390 | 16,965,100 |
| 2025-02-18 | 2.470 | 2.490 | 2.360 | 2.400 | 2.400 | 18,831,802 |
| 2025-02-17 | 2.410 | 2.510 | 2.360 | 2.470 | 2.470 | 20,517,802 |
| 2025-02-14 | 2.410 | 2.500 | 2.400 | 2.430 | 2.430 | 16,727,645 |
| 2025-02-13 | 2.480 | 2.510 | 2.410 | 2.420 | 2.420 | 20,169,500 |
| 2025-02-12 | 2.530 | 2.540 | 2.450 | 2.500 | 2.500 | 22,279,216 |
| 2025-02-11 | 2.510 | 2.560 | 2.480 | 2.540 | 2.540 | 20,586,100 |
| 2025-02-10 | 2.500 | 2.580 | 2.470 | 2.510 | 2.510 | 21,235,575 |
| 2025-02-07 | 2.440 | 2.510 | 2.440 | 2.500 | 2.500 | 20,020,770 |
| 2025-02-06 | 2.500 | 2.540 | 2.420 | 2.460 | 2.460 | 23,102,600 |
| 2025-02-05 | 2.510 | 2.540 | 2.330 | 2.490 | 2.490 | 22,939,900 |
| 2025-01-27 | 2.700 | 2.750 | 2.580 | 2.590 | 2.590 | 16,680,317 |
| 2025-01-24 | 2.800 | 2.860 | 2.610 | 2.640 | 2.640 | 27,610,000 |
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.