SZCE:000421
Nanjing Public Utilities Devlpmnt Co Ltd Stock Price (Quote)
¥5.45
-0.250 (-4.39%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.13 | ¥5.91 | Wednesday, 15th May 2024 000421.SZ stock ended at ¥5.45. This is 4.39% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 12.20% from a day low at ¥5.00 to a day high of ¥5.61. |
90 days | ¥3.92 | ¥6.04 | |
52 weeks | ¥3.54 | ¥9.72 |
Date | Open | High | Low | Close | Volume |
Aug 23, 2023 | ¥5.09 | ¥5.12 | ¥5.04 | ¥5.05 | 5 260 100 |
Aug 22, 2023 | ¥5.24 | ¥5.28 | ¥5.06 | ¥5.11 | 8 504 300 |
Aug 21, 2023 | ¥5.20 | ¥5.31 | ¥5.19 | ¥5.26 | 7 959 900 |
Aug 18, 2023 | ¥5.17 | ¥5.34 | ¥5.15 | ¥5.23 | 12 525 801 |
Aug 17, 2023 | ¥5.11 | ¥5.20 | ¥5.08 | ¥5.17 | 7 026 700 |
Aug 16, 2023 | ¥5.14 | ¥5.25 | ¥5.12 | ¥5.17 | 7 786 497 |
Aug 15, 2023 | ¥5.23 | ¥5.30 | ¥5.14 | ¥5.17 | 10 590 200 |
Aug 14, 2023 | ¥5.16 | ¥5.27 | ¥5.09 | ¥5.25 | 11 192 300 |
Aug 11, 2023 | ¥5.37 | ¥5.39 | ¥5.20 | ¥5.21 | 21 721 401 |
Aug 10, 2023 | ¥5.28 | ¥5.60 | ¥5.26 | ¥5.48 | 31 190 500 |
Aug 09, 2023 | ¥5.23 | ¥5.26 | ¥5.16 | ¥5.19 | 5 589 400 |
Aug 08, 2023 | ¥5.30 | ¥5.34 | ¥5.23 | ¥5.25 | 7 093 058 |
Aug 07, 2023 | ¥5.39 | ¥5.42 | ¥5.29 | ¥5.31 | 7 234 900 |
Aug 04, 2023 | ¥5.52 | ¥5.55 | ¥5.39 | ¥5.39 | 8 895 000 |
Aug 03, 2023 | ¥5.54 | ¥5.58 | ¥5.48 | ¥5.50 | 6 438 900 |
Aug 02, 2023 | ¥5.57 | ¥5.58 | ¥5.50 | ¥5.55 | 6 295 400 |
Aug 01, 2023 | ¥5.47 | ¥5.58 | ¥5.43 | ¥5.57 | 11 425 137 |
Jul 31, 2023 | ¥5.43 | ¥5.49 | ¥5.32 | ¥5.49 | 10 625 671 |
Jul 28, 2023 | ¥5.48 | ¥5.53 | ¥5.41 | ¥5.42 | 10 547 672 |
Jul 27, 2023 | ¥5.57 | ¥5.60 | ¥5.46 | ¥5.49 | 8 521 804 |
Jul 26, 2023 | ¥5.57 | ¥5.60 | ¥5.51 | ¥5.57 | 8 999 000 |
Jul 25, 2023 | ¥5.62 | ¥5.66 | ¥5.47 | ¥5.61 | 12 341 000 |
Jul 24, 2023 | ¥5.45 | ¥5.57 | ¥5.44 | ¥5.55 | 12 265 200 |
Jul 21, 2023 | ¥5.41 | ¥5.47 | ¥5.37 | ¥5.43 | 7 168 170 |
Jul 20, 2023 | ¥5.57 | ¥5.57 | ¥5.41 | ¥5.42 | 9 299 221 |
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 000421.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000421.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 000421.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.