Shenzhen Dvision Video Communica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	2.850	2.880	2.650	2.670	2.670	20,587,900
2025-01-22	2.710	2.830	2.670	2.800	2.800	23,903,100
2025-01-21	2.570	2.810	2.570	2.760	2.760	31,632,775
2025-01-20	2.660	2.690	2.550	2.580	2.580	24,983,490
2025-01-17	2.650	2.820	2.630	2.680	2.680	24,249,800
2025-01-16	2.720	2.830	2.660	2.660	2.660	30,965,250
2025-01-15	2.770	2.850	2.640	2.690	2.690	36,412,700
2025-01-14	2.710	2.950	2.630	2.800	2.800	50,373,202
2025-01-13	2.230	2.700	2.170	2.700	2.700	46,452,352
2025-01-10	2.400	2.460	2.230	2.250	2.250	22,741,500
2025-01-09	2.440	2.510	2.370	2.400	2.400	27,433,525
2025-01-08	2.420	2.620	2.380	2.500	2.500	47,823,575
2025-01-07	2.300	2.300	2.290	2.300	2.300	14,484,042
2025-01-06	2.060	2.070	1.890	1.920	1.920	22,645,727
2025-01-03	2.280	2.300	2.040	2.070	2.070	22,220,710
2025-01-02	2.210	2.340	2.210	2.270	2.270	17,685,642
2024-12-31	2.490	2.570	2.260	2.280	2.280	25,687,830
2024-12-30	2.530	2.620	2.430	2.480	2.480	18,800,800
2024-12-27	2.500	2.690	2.480	2.620	2.620	21,011,700
2024-12-26	2.300	2.630	2.260	2.530	2.530	29,665,400
2024-12-25	2.500	2.520	2.190	2.340	2.340	29,899,497
2024-12-24	2.450	2.580	2.410	2.470	2.470	21,019,600
2024-12-23	2.760	2.760	2.340	2.410	2.410	31,870,897
2024-12-20	2.890	2.960	2.800	2.850	2.850	19,906,300
2024-12-19	2.800	2.980	2.780	2.940	2.940	22,190,400
2024-12-18	2.790	2.830	2.660	2.830	2.830	20,220,600
2024-12-17	2.900	3.020	2.740	2.780	2.780	27,216,842
2024-12-16	2.770	3.190	2.730	2.940	2.940	50,870,062
2024-12-13	2.560	2.860	2.540	2.770	2.770	32,169,565
2024-12-12	2.650	2.720	2.580	2.590	2.590	24,808,500
2024-12-11	2.590	2.780	2.580	2.670	2.670	25,915,908
2024-12-10	2.650	2.730	2.540	2.600	2.600	29,354,422
2024-12-09	2.390	2.690	2.390	2.600	2.600	40,503,422
2024-12-06	2.270	2.440	2.260	2.410	2.410	26,845,906
2024-12-05	2.170	2.260	2.170	2.260	2.260	14,740,000
2024-12-04	2.240	2.270	2.160	2.180	2.180	19,129,375
2024-12-03	2.330	2.330	2.240	2.270	2.270	18,451,400
2024-12-02	2.270	2.400	2.260	2.330	2.330	21,624,600
2024-11-29	2.290	2.340	2.240	2.290	2.290	22,001,400
2024-11-28	2.150	2.430	2.150	2.320	2.320	34,885,200
2024-11-27	2.060	2.170	2.000	2.150	2.150	20,504,806
2024-11-26	2.060	2.120	2.050	2.080	2.080	14,634,200
2024-11-25	2.100	2.110	2.000	2.060	2.060	16,734,700
2024-11-22	2.100	2.170	2.080	2.090	2.090	20,985,300
2024-11-21	2.190	2.190	2.090	2.120	2.120	19,421,500
2024-11-20	2.140	2.210	2.120	2.190	2.190	19,332,860
2024-11-19	2.120	2.170	2.020	2.130	2.130	20,472,875
2024-11-18	2.230	2.250	2.060	2.110	2.110	23,684,700
2024-11-15	2.280	2.320	2.220	2.230	2.230	23,871,900
2024-11-14	2.340	2.430	2.310	2.330	2.330	30,389,600
2024-11-13	2.310	2.400	2.180	2.330	2.330	28,915,442
2024-11-12	2.460	2.460	2.320	2.370	2.370	35,641,701
2024-11-11	2.300	2.550	2.290	2.430	2.430	38,743,066
2024-11-08	2.290	2.550	2.290	2.320	2.320	46,477,800
2024-11-07	2.030	2.420	2.000	2.270	2.270	44,679,182
2024-11-06	2.030	2.120	2.020	2.050	2.050	28,381,554
2024-11-05	1.980	2.060	1.970	2.030	2.030	27,846,400
2024-11-04	1.910	1.980	1.890	1.970	1.970	23,532,079
2024-11-01	2.090	2.100	1.910	1.910	1.910	40,364,183
2024-10-31	2.060	2.230	2.050	2.120	2.120	36,452,200

← NewerPage 8 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.