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
Sep 18, 2023 ¥2.88 ¥3.03 ¥2.85 ¥2.91 17 600 241
Sep 15, 2023 ¥2.76 ¥2.94 ¥2.71 ¥2.91 18 024 500
Sep 14, 2023 ¥2.70 ¥2.76 ¥2.68 ¥2.75 7 295 400
Sep 13, 2023 ¥2.71 ¥2.75 ¥2.65 ¥2.70 8 819 400
Sep 12, 2023 ¥2.72 ¥2.74 ¥2.70 ¥2.72 5 733 225
Sep 11, 2023 ¥2.70 ¥2.74 ¥2.67 ¥2.73 9 165 425
Sep 08, 2023 ¥2.66 ¥2.71 ¥2.66 ¥2.69 5 995 400
Sep 07, 2023 ¥2.71 ¥2.73 ¥2.67 ¥2.67 8 287 800
Sep 06, 2023 ¥2.70 ¥2.78 ¥2.69 ¥2.74 10 057 950
Sep 05, 2023 ¥2.78 ¥2.79 ¥2.70 ¥2.72 7 807 725
Sep 04, 2023 ¥2.76 ¥2.80 ¥2.75 ¥2.79 7 764 300
Sep 01, 2023 ¥2.70 ¥2.76 ¥2.68 ¥2.76 8 129 225
Aug 31, 2023 ¥2.72 ¥2.73 ¥2.69 ¥2.70 5 981 000
Aug 30, 2023 ¥2.70 ¥2.75 ¥2.70 ¥2.73 8 416 525
Aug 29, 2023 ¥2.61 ¥2.72 ¥2.61 ¥2.72 8 766 300
Aug 28, 2023 ¥2.82 ¥2.83 ¥2.63 ¥2.63 9 335 700
Aug 25, 2023 ¥2.68 ¥2.72 ¥2.64 ¥2.65 7 260 500
Aug 24, 2023 ¥2.77 ¥2.79 ¥2.65 ¥2.72 11 322 100
Aug 23, 2023 ¥2.84 ¥2.91 ¥2.78 ¥2.79 10 441 000
Aug 22, 2023 ¥2.94 ¥3.04 ¥2.81 ¥2.87 14 179 700
Aug 21, 2023 ¥3.06 ¥3.12 ¥2.94 ¥2.96 20 859 800
Aug 18, 2023 ¥3.07 ¥3.29 ¥3.05 ¥3.10 25 362 700
Aug 17, 2023 ¥3.06 ¥3.19 ¥3.01 ¥3.12 16 632 600
Aug 16, 2023 ¥2.92 ¥3.18 ¥2.90 ¥3.12 26 631 200
Aug 15, 2023 ¥2.83 ¥2.98 ¥2.80 ¥2.92 12 938 300
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