Shenzhen Dvision Video Communica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2.060 | 2.230 | 2.050 | 2.120 | 2.120 | 36,452,200 |
| 2024-10-30 | 2.110 | 2.200 | 2.020 | 2.080 | 2.080 | 41,540,907 |
| 2024-10-29 | 1.980 | 2.100 | 1.900 | 2.040 | 2.040 | 40,843,800 |
| 2024-10-28 | 1.870 | 1.980 | 1.870 | 1.970 | 1.970 | 30,369,865 |
| 2024-10-25 | 1.920 | 1.950 | 1.860 | 1.890 | 1.890 | 27,310,875 |
| 2024-10-24 | 1.790 | 1.930 | 1.770 | 1.900 | 1.900 | 32,582,675 |
| 2024-10-23 | 1.790 | 1.870 | 1.780 | 1.810 | 1.810 | 22,354,000 |
| 2024-10-22 | 1.720 | 1.840 | 1.680 | 1.810 | 1.810 | 29,757,700 |
| 2024-10-21 | 1.690 | 1.730 | 1.660 | 1.720 | 1.720 | 20,785,115 |
| 2024-10-18 | 1.650 | 1.710 | 1.630 | 1.700 | 1.700 | 20,667,018 |
| 2024-10-17 | 1.700 | 1.720 | 1.650 | 1.660 | 1.660 | 19,457,403 |
| 2024-10-16 | 1.690 | 1.730 | 1.670 | 1.690 | 1.690 | 20,543,400 |
| 2024-10-15 | 1.790 | 1.800 | 1.710 | 1.710 | 1.710 | 24,438,503 |
| 2024-10-14 | 1.770 | 1.820 | 1.730 | 1.810 | 1.810 | 21,638,315 |
| 2024-10-11 | 1.820 | 1.880 | 1.740 | 1.770 | 1.770 | 24,513,315 |
| 2024-10-10 | 1.840 | 1.890 | 1.800 | 1.840 | 1.840 | 25,151,115 |
| 2024-10-09 | 2.030 | 2.040 | 1.820 | 1.820 | 1.820 | 40,417,600 |
| 2024-10-08 | 2.190 | 2.200 | 1.900 | 2.120 | 2.120 | 68,547,703 |
| 2024-09-30 | 1.770 | 1.940 | 1.720 | 1.890 | 1.890 | 43,986,835 |
| 2024-09-27 | 1.630 | 1.720 | 1.620 | 1.700 | 1.700 | 26,461,200 |
| 2024-09-26 | 1.600 | 1.640 | 1.580 | 1.630 | 1.630 | 16,736,200 |
| 2024-09-25 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 18,068,800 |
| 2024-09-24 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 15,234,103 |
| 2024-09-23 | 1.570 | 1.600 | 1.530 | 1.560 | 1.560 | 14,115,000 |
| 2024-09-20 | 1.550 | 1.590 | 1.520 | 1.560 | 1.560 | 20,985,900 |
| 2024-09-19 | 1.600 | 1.660 | 1.560 | 1.640 | 1.640 | 12,577,300 |
| 2024-09-18 | 1.670 | 1.680 | 1.560 | 1.590 | 1.590 | 15,826,500 |
| 2024-09-13 | 1.650 | 1.730 | 1.650 | 1.660 | 1.660 | 12,618,300 |
| 2024-09-12 | 1.630 | 1.680 | 1.630 | 1.650 | 1.650 | 9,527,100 |
| 2024-09-11 | 1.670 | 1.680 | 1.620 | 1.630 | 1.630 | 9,926,100 |
| 2024-09-10 | 1.690 | 1.710 | 1.630 | 1.680 | 1.680 | 14,312,800 |
| 2024-09-09 | 1.750 | 1.750 | 1.660 | 1.700 | 1.700 | 12,907,400 |
| 2024-09-06 | 1.770 | 1.860 | 1.770 | 1.780 | 1.780 | 11,129,800 |
| 2024-09-05 | 1.740 | 1.810 | 1.740 | 1.770 | 1.770 | 10,745,300 |
| 2024-09-04 | 1.890 | 1.900 | 1.740 | 1.760 | 1.760 | 19,276,300 |
| 2024-09-03 | 1.820 | 1.930 | 1.810 | 1.920 | 1.920 | 21,075,800 |
| 2024-09-02 | 1.800 | 1.840 | 1.760 | 1.820 | 1.820 | 15,215,500 |
| 2024-08-30 | 1.740 | 1.840 | 1.720 | 1.800 | 1.800 | 22,677,900 |
| 2024-08-29 | 1.760 | 1.790 | 1.740 | 1.760 | 1.760 | 13,408,100 |
| 2024-08-28 | 1.770 | 1.830 | 1.710 | 1.820 | 1.820 | 13,702,441 |
| 2024-08-27 | 1.790 | 1.880 | 1.750 | 1.810 | 1.810 | 14,944,500 |
| 2024-08-26 | 1.610 | 1.790 | 1.590 | 1.790 | 1.790 | 16,185,900 |
| 2024-08-23 | 1.670 | 1.690 | 1.590 | 1.620 | 1.620 | 10,143,600 |
| 2024-08-22 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 13,284,236 |
| 2024-08-21 | 1.580 | 1.660 | 1.570 | 1.630 | 1.630 | 8,761,500 |
| 2024-08-20 | 1.640 | 1.670 | 1.580 | 1.600 | 1.600 | 8,713,900 |
| 2024-08-19 | 1.690 | 1.700 | 1.630 | 1.640 | 1.640 | 7,257,800 |
| 2024-08-16 | 1.690 | 1.730 | 1.680 | 1.690 | 1.690 | 8,843,000 |
| 2024-08-15 | 1.670 | 1.720 | 1.640 | 1.710 | 1.710 | 10,858,700 |
| 2024-08-14 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 6,008,400 |
| 2024-08-13 | 1.680 | 1.730 | 1.670 | 1.690 | 1.690 | 8,777,335 |
| 2024-08-12 | 1.780 | 1.810 | 1.660 | 1.690 | 1.690 | 14,522,400 |
| 2024-08-09 | 1.810 | 1.950 | 1.810 | 1.820 | 1.820 | 17,585,800 |
| 2024-08-08 | 1.760 | 1.850 | 1.740 | 1.820 | 1.820 | 15,996,000 |
| 2024-08-07 | 1.850 | 1.870 | 1.750 | 1.760 | 1.760 | 16,855,900 |
| 2024-08-06 | 1.810 | 1.910 | 1.790 | 1.850 | 1.850 | 19,603,300 |
| 2024-08-05 | 1.710 | 1.990 | 1.690 | 1.850 | 1.850 | 31,457,900 |
| 2024-08-02 | 1.710 | 1.740 | 1.680 | 1.740 | 1.740 | 13,094,200 |
| 2024-08-01 | 1.690 | 1.770 | 1.680 | 1.730 | 1.730 | 12,480,600 |
| 2024-07-31 | 1.640 | 1.710 | 1.640 | 1.700 | 1.700 | 11,693,300 |
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.