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 ¥141.16 ¥183.01 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 ¥141.16 ¥227.30
52 weeks ¥84.73 ¥227.30

Historical Shenzhen Dvision Co Ltd prices

Date Open High Low Close Volume
Jul 10, 2023 ¥2.91 ¥2.92 ¥2.82 ¥2.84 7 492 000
Jul 07, 2023 ¥2.88 ¥2.91 ¥2.85 ¥2.88 4 766 400
Jul 06, 2023 ¥2.96 ¥2.97 ¥2.89 ¥2.89 8 996 600
Jul 05, 2023 ¥2.99 ¥3.05 ¥2.95 ¥2.97 9 720 500
Jul 04, 2023 ¥2.95 ¥3.02 ¥2.90 ¥3.01 12 830 400
Jul 03, 2023 ¥2.85 ¥2.97 ¥2.85 ¥2.97 11 382 900
Jun 30, 2023 ¥2.77 ¥2.91 ¥2.75 ¥2.85 11 133 400
Jun 29, 2023 ¥2.72 ¥2.83 ¥2.71 ¥2.78 9 767 900
Jun 28, 2023 ¥2.78 ¥2.91 ¥2.68 ¥2.80 16 955 200
Jun 27, 2023 ¥2.58 ¥2.78 ¥2.55 ¥2.78 17 615 600
Jun 26, 2023 ¥2.51 ¥2.61 ¥2.50 ¥2.57 9 732 500
Jun 21, 2023 ¥2.58 ¥2.64 ¥2.53 ¥2.54 11 296 400
Jun 20, 2023 ¥2.72 ¥2.74 ¥2.54 ¥2.59 18 613 900
Jun 19, 2023 ¥2.78 ¥2.84 ¥2.73 ¥2.75 9 365 703
Jun 16, 2023 ¥2.69 ¥2.78 ¥2.68 ¥2.73 10 205 525
Jun 15, 2023 ¥2.74 ¥2.74 ¥2.69 ¥2.70 7 901 300
Jun 14, 2023 ¥2.76 ¥2.79 ¥2.72 ¥2.75 6 582 700
Jun 13, 2023 ¥2.74 ¥2.80 ¥2.74 ¥2.76 4 702 825
Jun 12, 2023 ¥2.82 ¥2.82 ¥2.69 ¥2.76 9 212 375
Jun 09, 2023 ¥2.83 ¥2.89 ¥2.78 ¥2.83 6 011 200
Jun 08, 2023 ¥2.85 ¥2.88 ¥2.78 ¥2.85 8 253 800
Jun 07, 2023 ¥2.79 ¥2.94 ¥2.76 ¥2.87 8 916 400
Jun 06, 2023 ¥2.89 ¥2.91 ¥2.79 ¥2.80 10 168 733
Jun 05, 2023 ¥2.82 ¥2.93 ¥2.80 ¥2.90 10 149 000
Jun 02, 2023 ¥2.65 ¥2.87 ¥2.65 ¥2.82 13 556 802
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
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
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