SZCE:000159
Xinjiang International Industry Co., Ltd Stock Price (Quote)
¥5.43
-0.0500 (-0.91%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.43 | ¥5.95 | Friday, 31st May 2024 000159.SZ stock ended at ¥5.43. This is 0.91% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.47% from a day low at ¥5.43 to a day high of ¥5.51. |
90 days | ¥5.06 | ¥6.15 | |
52 weeks | ¥3.66 | ¥7.96 |
Historical Xinjiang International Industry Co., Ltd prices
Date | Open | High | Low | Close | Volume |
Jul 22, 2022 | ¥7.51 | ¥7.74 | ¥7.46 | ¥7.61 | 21 503 022 |
Jul 21, 2022 | ¥7.60 | ¥7.63 | ¥7.42 | ¥7.52 | 17 410 775 |
Jul 20, 2022 | ¥7.35 | ¥7.77 | ¥7.29 | ¥7.64 | 19 251 378 |
Jul 19, 2022 | ¥7.17 | ¥7.37 | ¥7.17 | ¥7.31 | 11 157 279 |
Jul 18, 2022 | ¥7.10 | ¥7.30 | ¥7.03 | ¥7.20 | 21 121 951 |
Jul 15, 2022 | ¥7.19 | ¥7.41 | ¥7.11 | ¥7.14 | 21 473 462 |
Jul 14, 2022 | ¥7.18 | ¥7.25 | ¥7.08 | ¥7.17 | 13 743 889 |
Jul 13, 2022 | ¥7.12 | ¥7.12 | ¥7.12 | ¥7.12 | 0 |
Jul 12, 2022 | ¥7.06 | ¥7.20 | ¥6.98 | ¥7.12 | 16 037 323 |
Jul 11, 2022 | ¥7.02 | ¥7.17 | ¥6.91 | ¥7.01 | 12 963 600 |
Jul 08, 2022 | ¥6.95 | ¥7.18 | ¥6.89 | ¥7.02 | 22 763 493 |
Jul 07, 2022 | ¥6.85 | ¥7.18 | ¥6.79 | ¥6.88 | 25 385 322 |
Jul 06, 2022 | ¥6.67 | ¥6.89 | ¥6.63 | ¥6.85 | 15 934 700 |
Jul 05, 2022 | ¥6.76 | ¥6.80 | ¥6.62 | ¥6.72 | 18 961 888 |
Jul 04, 2022 | ¥6.65 | ¥6.83 | ¥6.47 | ¥6.76 | 15 137 454 |
Jul 01, 2022 | ¥6.67 | ¥6.81 | ¥6.63 | ¥6.69 | 14 847 010 |
Jun 30, 2022 | ¥6.48 | ¥6.83 | ¥6.48 | ¥6.70 | 22 958 274 |
Jun 29, 2022 | ¥6.66 | ¥6.66 | ¥6.41 | ¥6.47 | 20 848 688 |
Jun 28, 2022 | ¥6.46 | ¥6.68 | ¥6.42 | ¥6.59 | 22 996 904 |
Jun 27, 2022 | ¥6.47 | ¥6.55 | ¥6.33 | ¥6.42 | 23 920 457 |
Jun 24, 2022 | ¥6.10 | ¥6.68 | ¥6.05 | ¥6.45 | 46 353 265 |
Jun 23, 2022 | ¥5.84 | ¥5.94 | ¥5.83 | ¥5.91 | 4 003 772 |
Jun 22, 2022 | ¥5.88 | ¥5.93 | ¥5.82 | ¥5.86 | 7 112 803 |
Jun 21, 2022 | ¥5.95 | ¥5.98 | ¥5.84 | ¥5.88 | 8 807 781 |
Jun 20, 2022 | ¥5.90 | ¥5.99 | ¥5.83 | ¥5.94 | 10 029 578 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 000159.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000159.SZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 000159.SZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.