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
Dec 04, 2023 ¥3.40 ¥3.43 ¥3.27 ¥3.28 7 470 800
Dec 01, 2023 ¥3.28 ¥3.41 ¥3.28 ¥3.38 6 813 600
Nov 30, 2023 ¥3.28 ¥3.35 ¥3.27 ¥3.29 5 229 400
Nov 29, 2023 ¥3.37 ¥3.38 ¥3.23 ¥3.28 11 038 700
Nov 28, 2023 ¥3.41 ¥3.48 ¥3.37 ¥3.38 6 770 700
Nov 27, 2023 ¥3.31 ¥3.45 ¥3.29 ¥3.41 6 931 300
Nov 24, 2023 ¥3.53 ¥3.54 ¥3.34 ¥3.38 13 325 400
Nov 23, 2023 ¥3.59 ¥3.64 ¥3.45 ¥3.53 10 292 258
Nov 22, 2023 ¥3.58 ¥3.75 ¥3.57 ¥3.61 9 801 000
Nov 21, 2023 ¥3.70 ¥3.70 ¥3.59 ¥3.62 9 284 458
Nov 20, 2023 ¥3.58 ¥3.70 ¥3.57 ¥3.70 9 306 600
Nov 17, 2023 ¥3.64 ¥3.65 ¥3.52 ¥3.61 12 458 206
Nov 16, 2023 ¥3.71 ¥3.79 ¥3.65 ¥3.67 10 644 001
Nov 15, 2023 ¥3.79 ¥3.87 ¥3.67 ¥3.70 19 554 201
Nov 14, 2023 ¥3.72 ¥3.90 ¥3.66 ¥3.85 22 459 100
Nov 13, 2023 ¥3.74 ¥3.80 ¥3.63 ¥3.64 19 303 400
Nov 10, 2023 ¥3.90 ¥4.00 ¥3.77 ¥3.82 22 199 400
Nov 09, 2023 ¥3.62 ¥3.98 ¥3.61 ¥3.97 30 958 200
Nov 08, 2023 ¥3.52 ¥3.75 ¥3.51 ¥3.64 19 804 700
Nov 07, 2023 ¥3.41 ¥3.57 ¥3.40 ¥3.53 13 907 000
Nov 06, 2023 ¥3.39 ¥3.58 ¥3.37 ¥3.47 14 925 500
Nov 03, 2023 ¥3.36 ¥3.50 ¥3.34 ¥3.40 12 337 000
Nov 02, 2023 ¥3.32 ¥3.63 ¥3.30 ¥3.39 18 896 900
Nov 01, 2023 ¥3.37 ¥3.44 ¥3.30 ¥3.33 12 546 400
Oct 31, 2023 ¥3.33 ¥3.44 ¥3.29 ¥3.41 16 271 700
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