SZCE:300167
Shenzhen Dvision Co Ltd Stock Price (Quote)
¥1.66
-0.0900 (-5.14%)
At Close: May 07, 2024
| 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 |
| Date | Open | High | Low | Close | Volume |
| Jan 26, 2022 | ¥4.79 | ¥5.02 | ¥4.79 | ¥4.99 | 6 953 500 |
| Jan 25, 2022 | ¥5.13 | ¥5.22 | ¥4.78 | ¥4.78 | 9 483 100 |
| Jan 24, 2022 | ¥5.20 | ¥5.39 | ¥5.09 | ¥5.19 | 9 129 000 |
| Jan 21, 2022 | ¥4.93 | ¥5.25 | ¥4.93 | ¥5.20 | 9 104 220 |
| Jan 20, 2022 | ¥5.32 | ¥5.34 | ¥5.05 | ¥5.05 | 8 706 200 |
| Jan 19, 2022 | ¥5.13 | ¥5.38 | ¥5.10 | ¥5.33 | 10 759 820 |
| Jan 18, 2022 | ¥5.23 | ¥5.47 | ¥5.10 | ¥5.14 | 11 256 700 |
| Jan 17, 2022 | ¥4.98 | ¥5.22 | ¥4.96 | ¥5.20 | 7 852 800 |
| Jan 14, 2022 | ¥5.06 | ¥5.13 | ¥4.91 | ¥4.94 | 4 181 834 |
| Jan 13, 2022 | ¥5.08 | ¥5.15 | ¥5.04 | ¥5.09 | 4 317 800 |
| Jan 12, 2022 | ¥5.04 | ¥5.11 | ¥4.97 | ¥5.08 | 4 064 475 |
| Jan 11, 2022 | ¥5.01 | ¥5.12 | ¥4.98 | ¥5.01 | 4 094 650 |
| Jan 10, 2022 | ¥4.98 | ¥5.08 | ¥4.85 | ¥5.01 | 4 203 600 |
| Jan 07, 2022 | ¥5.15 | ¥5.24 | ¥4.99 | ¥5.01 | 5 234 344 |
| Jan 06, 2022 | ¥5.11 | ¥5.27 | ¥5.11 | ¥5.17 | 5 501 700 |
| Jan 05, 2022 | ¥5.10 | ¥5.18 | ¥5.05 | ¥5.17 | 8 057 800 |
| Jan 04, 2022 | ¥4.99 | ¥5.14 | ¥4.92 | ¥5.08 | 6 939 100 |
| Jan 03, 2022 | ¥4.94 | ¥4.94 | ¥4.94 | ¥4.94 | 0 |
| Dec 31, 2021 | ¥4.94 | ¥5.01 | ¥4.92 | ¥4.94 | 4 065 750 |
| Dec 30, 2021 | ¥4.86 | ¥5.01 | ¥4.85 | ¥4.97 | 4 163 000 |
| Dec 29, 2021 | ¥4.95 | ¥4.98 | ¥4.84 | ¥4.89 | 4 635 175 |
| Dec 28, 2021 | ¥4.83 | ¥5.02 | ¥4.79 | ¥4.95 | 5 754 400 |
| Dec 27, 2021 | ¥4.82 | ¥4.86 | ¥4.68 | ¥4.84 | 4 059 200 |
| Dec 24, 2021 | ¥4.95 | ¥5.00 | ¥4.76 | ¥4.78 | 6 820 937 |
| Dec 23, 2021 | ¥5.16 | ¥5.20 | ¥4.94 | ¥4.95 | 10 590 300 |
