14-day Premium Trial Subscription Try For FreeTry Free
¥1.75
+0.0600 (+3.55%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.34 ¥19.02 Monday, 6th May 2024 300167.SZ stock ended at ¥1.75. This is 3.55% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 9.47% from a day low at ¥1.69 to a day high of ¥1.85.
90 days ¥17.30 ¥19.02
52 weeks ¥16.32 ¥20.85

Historical Shenzhen Dvision Co Ltd prices

Date Open High Low Close Volume
Jan 09, 2024 ¥2.74 ¥2.82 ¥2.74 ¥2.78 5 547 800
Jan 08, 2024 ¥2.80 ¥2.86 ¥2.73 ¥2.73 6 252 000
Jan 05, 2024 ¥2.97 ¥2.98 ¥2.82 ¥2.84 9 361 100
Jan 04, 2024 ¥2.91 ¥2.99 ¥2.88 ¥2.98 6 630 650
Jan 03, 2024 ¥2.98 ¥2.99 ¥2.91 ¥2.94 7 539 500
Jan 02, 2024 ¥2.99 ¥3.06 ¥2.96 ¥3.00 7 541 830
Dec 29, 2023 ¥2.99 ¥3.00 ¥2.95 ¥2.99 6 145 530
Dec 28, 2023 ¥2.98 ¥3.00 ¥2.92 ¥2.98 6 383 330
Dec 27, 2023 ¥2.81 ¥2.99 ¥2.81 ¥2.98 9 846 000
Dec 26, 2023 ¥2.83 ¥2.87 ¥2.78 ¥2.83 6 208 200
Dec 25, 2023 ¥2.79 ¥2.84 ¥2.76 ¥2.82 6 097 800
Dec 22, 2023 ¥2.94 ¥2.95 ¥2.78 ¥2.80 12 068 000
Dec 21, 2023 ¥2.95 ¥2.98 ¥2.91 ¥2.94 7 042 900
Dec 20, 2023 ¥2.94 ¥3.01 ¥2.93 ¥2.97 5 183 500
Dec 19, 2023 ¥2.88 ¥2.98 ¥2.87 ¥2.95 6 523 100
Dec 18, 2023 ¥2.88 ¥2.97 ¥2.86 ¥2.87 6 656 900
Dec 15, 2023 ¥3.03 ¥3.04 ¥2.86 ¥2.90 10 710 400
Dec 14, 2023 ¥3.02 ¥3.07 ¥2.98 ¥3.01 7 928 000
Dec 13, 2023 ¥3.12 ¥3.14 ¥3.01 ¥3.02 7 589 000
Dec 12, 2023 ¥3.10 ¥3.17 ¥3.05 ¥3.13 9 332 500
Dec 11, 2023 ¥3.35 ¥3.35 ¥3.12 ¥3.14 15 799 200
Dec 08, 2023 ¥3.39 ¥3.51 ¥3.36 ¥3.38 12 427 500
Dec 07, 2023 ¥3.30 ¥3.43 ¥3.27 ¥3.43 9 013 900
Dec 06, 2023 ¥3.27 ¥3.31 ¥3.25 ¥3.28 4 681 600
Dec 05, 2023 ¥3.26 ¥3.36 ¥3.23 ¥3.29 7 261 500
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