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
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
Mar 20, 2024 ¥2.30 ¥2.35 ¥2.27 ¥2.33 9 103 800
Mar 19, 2024 ¥2.29 ¥2.38 ¥2.26 ¥2.31 12 252 700
Mar 18, 2024 ¥2.29 ¥2.30 ¥2.25 ¥2.29 9 124 700
Mar 15, 2024 ¥2.29 ¥2.31 ¥2.24 ¥2.30 8 203 140
Mar 14, 2024 ¥2.33 ¥2.35 ¥2.27 ¥2.30 8 751 500
Mar 13, 2024 ¥2.35 ¥2.36 ¥2.28 ¥2.31 8 508 342
Mar 12, 2024 ¥2.30 ¥2.37 ¥2.30 ¥2.37 10 868 100
Mar 11, 2024 ¥2.29 ¥2.32 ¥2.26 ¥2.32 8 394 000
Mar 08, 2024 ¥2.22 ¥2.31 ¥2.22 ¥2.31 8 809 442
Mar 07, 2024 ¥2.27 ¥2.31 ¥2.23 ¥2.24 10 217 400
Mar 06, 2024 ¥2.19 ¥2.33 ¥2.19 ¥2.28 13 750 500
Mar 05, 2024 ¥2.27 ¥2.33 ¥2.20 ¥2.20 10 779 900
Mar 04, 2024 ¥2.35 ¥2.35 ¥2.20 ¥2.29 11 946 375
Mar 01, 2024 ¥2.40 ¥2.43 ¥2.30 ¥2.35 11 101 500
Feb 29, 2024 ¥2.20 ¥2.42 ¥2.17 ¥2.39 16 432 500
Feb 28, 2024 ¥2.51 ¥2.63 ¥2.14 ¥2.25 22 199 800
Feb 27, 2024 ¥2.45 ¥2.57 ¥2.41 ¥2.53 15 697 800
Feb 26, 2024 ¥2.49 ¥2.64 ¥2.42 ¥2.50 18 447 548
Feb 23, 2024 ¥2.29 ¥2.63 ¥2.24 ¥2.51 21 490 048
Feb 22, 2024 ¥2.26 ¥2.37 ¥2.21 ¥2.32 16 758 100
Feb 21, 2024 ¥2.19 ¥2.39 ¥2.16 ¥2.27 21 711 150
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