KLG Stock +78.58% In 3 Months Since We Picked KLG Stock +78.58% In 3 Months Since We Picked Unlock All Top Buy Picks
¥1.41
-0.0500 (-3.42%)
At Close: Apr 26, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥1.22 ¥2.27 Friday, 26th Apr 2024 300167.SZ stock ended at ¥1.41. This is 3.42% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.49% from a day low at ¥1.38 to a day high of ¥1.58.
90 days ¥1.22 ¥3.00
52 weeks ¥1.22 ¥4.75

Historical Shenzhen Dvision Co Ltd prices

Date Open High Low Close Volume
Apr 26, 2024 ¥1.58 ¥1.58 ¥1.38 ¥1.41 19 170 900
Apr 25, 2024 ¥1.58 ¥1.58 ¥1.38 ¥1.46 20 550 850
Apr 24, 2024 ¥1.58 ¥1.58 ¥1.30 ¥1.42 26 175 071
Apr 23, 2024 ¥1.58 ¥1.58 ¥1.26 ¥1.32 21 516 000
Apr 22, 2024 ¥1.58 ¥1.58 ¥1.22 ¥1.33 24 974 600
Apr 19, 2024 ¥1.89 ¥1.89 ¥1.51 ¥1.53 11 773 800
Apr 18, 2024 ¥1.89 ¥1.89 ¥1.60 ¥1.62 11 317 500
Apr 17, 2024 ¥1.89 ¥1.89 ¥1.63 ¥1.66 13 117 068
Apr 16, 2024 ¥1.89 ¥1.89 ¥1.54 ¥1.57 16 318 618
Apr 15, 2024 ¥1.89 ¥1.93 ¥1.69 ¥1.80 19 398 000
Apr 12, 2024 ¥2.01 ¥2.27 ¥1.86 ¥2.10 24 786 740
Apr 11, 2024 ¥2.01 ¥2.01 ¥1.84 ¥1.90 8 321 900
Apr 10, 2024 ¥2.01 ¥2.01 ¥1.83 ¥1.85 7 802 600
Apr 09, 2024 ¥2.01 ¥2.01 ¥1.88 ¥1.92 6 880 800
Apr 08, 2024 ¥2.01 ¥2.01 ¥1.87 ¥1.90 9 975 206
Apr 03, 2024 ¥1.95 ¥2.02 ¥1.94 ¥1.97 10 787 309
Apr 02, 2024 ¥1.95 ¥2.07 ¥1.95 ¥2.02 10 967 500
Apr 01, 2024 ¥1.95 ¥2.04 ¥1.95 ¥2.03 9 080 300
Mar 29, 2024 ¥2.15 ¥2.15 ¥1.92 ¥2.00 13 802 600
Mar 28, 2024 ¥2.15 ¥2.15 ¥1.93 ¥1.96 9 617 300
Mar 27, 2024 ¥2.15 ¥2.15 ¥1.94 ¥1.94 12 847 500
Mar 26, 2024 ¥2.15 ¥2.18 ¥2.05 ¥2.10 9 236 000
Mar 25, 2024 ¥2.16 ¥2.19 ¥2.11 ¥2.14 8 576 100
Mar 22, 2024 ¥2.23 ¥2.25 ¥2.15 ¥2.17 11 792 900
Mar 21, 2024 ¥2.33 ¥2.33 ¥2.25 ¥2.25 12 264 300
Click to get the best stock tips daily for free!

About Shenzhen Dvision Co Ltd

Shenzhen Dvision Co Ltd Shenzhen Division Co.,Ltd. provides smart video and IoT core technology products and solutions in China. The company offers video conferencing and recording, laser display, and face recognition products; private network communication products; and various IoT products. It serves the government, public security, traffic, industrial park, education, and medical sectors. The company was formerly known as Shenzhen Division Video Communications Co.,Lt... 300167.SZ Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT