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
Aug 15, 2023 ¥2.83 ¥2.98 ¥2.80 ¥2.92 12 938 300
Aug 14, 2023 ¥2.77 ¥2.83 ¥2.75 ¥2.83 6 936 000
Aug 11, 2023 ¥2.89 ¥2.90 ¥2.79 ¥2.80 8 282 800
Aug 10, 2023 ¥2.84 ¥2.92 ¥2.81 ¥2.90 8 261 700
Aug 09, 2023 ¥2.84 ¥2.88 ¥2.82 ¥2.84 4 568 900
Aug 08, 2023 ¥2.84 ¥2.86 ¥2.81 ¥2.86 4 324 300
Aug 07, 2023 ¥2.86 ¥2.86 ¥2.81 ¥2.83 3 653 800
Aug 04, 2023 ¥2.86 ¥2.90 ¥2.84 ¥2.85 5 374 700
Aug 03, 2023 ¥2.85 ¥2.89 ¥2.83 ¥2.85 4 661 100
Aug 02, 2023 ¥2.89 ¥2.92 ¥2.85 ¥2.86 5 717 500
Aug 01, 2023 ¥2.89 ¥2.96 ¥2.86 ¥2.91 10 140 000
Jul 31, 2023 ¥2.77 ¥2.88 ¥2.75 ¥2.88 7 532 496
Jul 28, 2023 ¥2.77 ¥2.78 ¥2.71 ¥2.77 4 837 996
Jul 27, 2023 ¥2.76 ¥2.82 ¥2.75 ¥2.79 6 264 300
Jul 26, 2023 ¥2.76 ¥2.77 ¥2.72 ¥2.76 3 876 500
Jul 25, 2023 ¥2.72 ¥2.77 ¥2.71 ¥2.76 3 826 700
Jul 24, 2023 ¥2.75 ¥2.76 ¥2.70 ¥2.71 3 979 800
Jul 21, 2023 ¥2.78 ¥2.81 ¥2.69 ¥2.75 8 635 902
Jul 20, 2023 ¥2.82 ¥2.85 ¥2.78 ¥2.79 5 968 802
Jul 19, 2023 ¥2.86 ¥2.86 ¥2.80 ¥2.82 4 869 400
Jul 18, 2023 ¥2.82 ¥2.86 ¥2.81 ¥2.86 4 079 800
Jul 17, 2023 ¥2.82 ¥2.84 ¥2.77 ¥2.82 4 065 100
Jul 14, 2023 ¥2.79 ¥2.87 ¥2.77 ¥2.85 7 058 199
Jul 13, 2023 ¥2.75 ¥2.81 ¥2.75 ¥2.78 4 849 399
Jul 12, 2023 ¥2.88 ¥2.89 ¥2.74 ¥2.76 9 191 800
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