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
Oct 31, 2023 ¥3.33 ¥3.44 ¥3.29 ¥3.41 16 271 700
Oct 30, 2023 ¥3.16 ¥3.44 ¥3.16 ¥3.32 15 561 100
Oct 27, 2023 ¥3.25 ¥3.30 ¥3.13 ¥3.14 12 000 500
Oct 26, 2023 ¥3.24 ¥3.33 ¥3.19 ¥3.25 13 236 700
Oct 25, 2023 ¥3.15 ¥3.43 ¥3.10 ¥3.26 23 026 000
Oct 24, 2023 ¥3.03 ¥3.13 ¥3.00 ¥3.10 11 252 100
Oct 23, 2023 ¥3.05 ¥3.13 ¥2.97 ¥3.02 12 886 700
Oct 20, 2023 ¥3.02 ¥3.19 ¥3.01 ¥3.08 18 520 100
Oct 19, 2023 ¥3.23 ¥3.24 ¥3.01 ¥3.02 24 053 805
Oct 18, 2023 ¥3.21 ¥3.44 ¥3.15 ¥3.23 28 777 405
Oct 17, 2023 ¥3.42 ¥3.71 ¥3.27 ¥3.32 40 645 850
Oct 16, 2023 ¥3.20 ¥3.80 ¥3.14 ¥3.43 53 522 800
Oct 13, 2023 ¥3.15 ¥3.24 ¥3.08 ¥3.21 17 172 500
Oct 12, 2023 ¥3.18 ¥3.25 ¥3.11 ¥3.17 19 198 300
Oct 11, 2023 ¥2.99 ¥3.28 ¥2.96 ¥3.19 31 479 200
Oct 10, 2023 ¥2.94 ¥2.97 ¥2.90 ¥2.97 6 544 800
Oct 09, 2023 ¥2.89 ¥2.93 ¥2.86 ¥2.89 3 532 600
Oct 06, 2023 ¥2.90 ¥2.90 ¥2.90 ¥2.90 0
Sep 28, 2023 ¥2.88 ¥2.94 ¥2.86 ¥2.90 6 736 600
Sep 27, 2023 ¥3.00 ¥3.02 ¥2.87 ¥2.88 10 759 200
Sep 26, 2023 ¥2.85 ¥3.05 ¥2.85 ¥2.96 10 393 100
Sep 25, 2023 ¥2.94 ¥2.94 ¥2.85 ¥2.89 10 382 300
Sep 22, 2023 ¥2.94 ¥3.12 ¥2.94 ¥2.97 13 546 900
Sep 21, 2023 ¥3.00 ¥3.05 ¥2.91 ¥2.97 14 693 700
Sep 20, 2023 ¥3.02 ¥3.13 ¥2.97 ¥3.02 19 293 300
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