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
Feb 20, 2024 ¥1.94 ¥2.10 ¥1.91 ¥2.08 11 842 695
Feb 19, 2024 ¥1.79 ¥2.00 ¥1.78 ¥1.95 13 119 403
Feb 17, 2024 ¥1.86 ¥1.86 ¥1.86 ¥1.86 0
Feb 09, 2024 ¥1.86 ¥1.86 ¥1.86 ¥1.86 0
Feb 08, 2024 ¥1.80 ¥1.88 ¥1.59 ¥1.86 16 236 800
Feb 07, 2024 ¥1.88 ¥1.97 ¥1.77 ¥1.81 11 506 100
Feb 06, 2024 ¥1.79 ¥1.97 ¥1.72 ¥1.90 10 728 900
Feb 05, 2024 ¥2.08 ¥2.13 ¥1.81 ¥1.87 12 601 300
Feb 02, 2024 ¥2.18 ¥2.26 ¥1.99 ¥2.13 13 559 500
Feb 01, 2024 ¥2.32 ¥2.33 ¥2.00 ¥2.13 16 711 905
Jan 31, 2024 ¥2.43 ¥2.51 ¥2.29 ¥2.33 11 804 100
Jan 30, 2024 ¥2.72 ¥2.72 ¥2.39 ¥2.43 14 125 200
Jan 29, 2024 ¥3.00 ¥3.00 ¥2.78 ¥2.78 12 009 500
Jan 26, 2024 ¥2.94 ¥3.02 ¥2.93 ¥3.00 10 572 800
Jan 25, 2024 ¥2.96 ¥3.01 ¥2.89 ¥2.98 19 508 600
Jan 24, 2024 ¥2.81 ¥3.13 ¥2.79 ¥3.02 18 596 005
Jan 23, 2024 ¥2.82 ¥2.90 ¥2.76 ¥2.82 8 603 300
Jan 22, 2024 ¥2.76 ¥2.95 ¥2.75 ¥2.86 13 058 505
Jan 19, 2024 ¥2.97 ¥3.01 ¥2.81 ¥2.81 10 657 000
Jan 18, 2024 ¥2.98 ¥3.09 ¥2.90 ¥2.98 14 787 400
Jan 17, 2024 ¥2.91 ¥3.17 ¥2.89 ¥3.04 20 900 800
Jan 16, 2024 ¥2.84 ¥3.04 ¥2.84 ¥2.94 10 360 400
Jan 15, 2024 ¥2.82 ¥2.86 ¥2.79 ¥2.86 3 327 102
Jan 12, 2024 ¥2.86 ¥2.91 ¥2.82 ¥2.84 3 901 300
Jan 11, 2024 ¥2.80 ¥2.89 ¥2.79 ¥2.86 4 068 700
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