14-day Premium Trial Subscription Try For FreeTry Free
¥1.66
-0.0900 (-5.14%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.34 ¥19.02 Tuesday, 7th May 2024 300167.SZ stock ended at ¥1.66. This is 5.14% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.67% from a day low at ¥1.65 to a day high of ¥1.76.
90 days ¥17.30 ¥19.02
52 weeks ¥16.32 ¥20.85

Historical Shenzhen Dvision Co Ltd prices

Date Open High Low Close Volume
Jun 02, 2023 ¥2.65 ¥2.87 ¥2.65 ¥2.82 13 556 802
Jun 01, 2023 ¥2.74 ¥2.75 ¥2.60 ¥2.67 10 161 700
May 31, 2023 ¥2.67 ¥2.80 ¥2.65 ¥2.72 10 742 200
May 30, 2023 ¥2.63 ¥2.70 ¥2.59 ¥2.68 11 744 988
May 29, 2023 ¥3.02 ¥3.05 ¥2.66 ¥2.66 22 160 200
May 26, 2023 ¥3.05 ¥3.09 ¥2.97 ¥3.02 9 952 700
May 25, 2023 ¥3.14 ¥3.18 ¥3.02 ¥3.05 13 125 187
May 24, 2023 ¥3.25 ¥3.37 ¥3.17 ¥3.19 18 265 197
May 23, 2023 ¥3.11 ¥3.38 ¥3.10 ¥3.31 21 144 797
May 22, 2023 ¥3.04 ¥3.13 ¥2.99 ¥3.13 10 804 500
May 19, 2023 ¥3.08 ¥3.10 ¥2.97 ¥3.06 10 023 450
May 18, 2023 ¥3.14 ¥3.18 ¥3.11 ¥3.13 7 682 493
May 17, 2023 ¥3.03 ¥3.18 ¥3.01 ¥3.15 9 429 500
May 16, 2023 ¥3.18 ¥3.19 ¥3.02 ¥3.06 11 966 308
May 15, 2023 ¥3.15 ¥3.22 ¥3.12 ¥3.20 8 617 273
May 12, 2023 ¥3.23 ¥3.26 ¥3.11 ¥3.14 12 357 114
May 11, 2023 ¥3.10 ¥3.33 ¥3.10 ¥3.23 19 591 956
May 10, 2023 ¥2.98 ¥3.12 ¥2.98 ¥3.07 14 883 131
May 09, 2023 ¥3.24 ¥3.26 ¥2.99 ¥3.00 26 537 462
May 08, 2023 ¥3.66 ¥3.68 ¥3.22 ¥3.29 34 045 969
May 05, 2023 ¥3.51 ¥3.60 ¥3.47 ¥3.59 29 677 614
May 04, 2023 ¥3.62 ¥3.80 ¥3.35 ¥3.52 66 557 029
Apr 28, 2023 ¥3.65 ¥4.75 ¥3.65 ¥3.65 1 279 500
Apr 27, 2023 ¥4.56 ¥4.56 ¥4.56 ¥4.56 0
Apr 26, 2023 ¥4.60 ¥4.75 ¥4.56 ¥4.56 7 281 400
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
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
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