SZCE:000679
Dalian Friendship (Group) Co., Ltd. Stock Price (Quote)
¥3.20
-0.110 (-3.32%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥2.95 | ¥3.49 | Thursday, 23rd May 2024 000679.SZ stock ended at ¥3.20. This is 3.32% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 8.83% from a day low at ¥3.17 to a day high of ¥3.45. |
90 days | ¥2.90 | ¥4.66 | |
52 weeks | ¥2.84 | ¥7.11 |
Date | Open | High | Low | Close | Volume |
Feb 17, 2022 | ¥4.13 | ¥4.18 | ¥4.07 | ¥4.10 | 1 776 600 |
Feb 16, 2022 | ¥4.03 | ¥4.17 | ¥4.03 | ¥4.15 | 2 321 900 |
Feb 15, 2022 | ¥4.14 | ¥4.14 | ¥4.03 | ¥4.06 | 1 795 650 |
Feb 14, 2022 | ¥4.01 | ¥4.15 | ¥3.97 | ¥4.13 | 1 866 550 |
Feb 11, 2022 | ¥4.17 | ¥4.18 | ¥4.02 | ¥4.03 | 2 314 500 |
Feb 10, 2022 | ¥4.11 | ¥4.21 | ¥4.09 | ¥4.15 | 1 947 300 |
Feb 09, 2022 | ¥4.15 | ¥4.22 | ¥4.13 | ¥4.13 | 1 927 400 |
Feb 08, 2022 | ¥4.03 | ¥4.21 | ¥4.03 | ¥4.19 | 3 161 000 |
Feb 07, 2022 | ¥4.03 | ¥4.11 | ¥3.86 | ¥4.01 | 3 008 900 |
Feb 05, 2022 | ¥4.03 | ¥4.03 | ¥4.03 | ¥4.03 | 0 |
Jan 28, 2022 | ¥3.92 | ¥4.07 | ¥3.91 | ¥4.03 | 4 425 710 |
Jan 27, 2022 | ¥4.02 | ¥4.07 | ¥3.89 | ¥3.89 | 2 531 500 |
Jan 26, 2022 | ¥3.97 | ¥4.07 | ¥3.93 | ¥4.04 | 1 842 710 |
Jan 25, 2022 | ¥4.17 | ¥4.17 | ¥3.97 | ¥3.97 | 2 938 550 |
Jan 24, 2022 | ¥4.17 | ¥4.24 | ¥4.01 | ¥4.17 | 3 337 750 |
Jan 21, 2022 | ¥4.12 | ¥4.21 | ¥4.08 | ¥4.12 | 2 488 553 |
Jan 20, 2022 | ¥4.39 | ¥4.40 | ¥4.09 | ¥4.10 | 5 203 052 |
Jan 19, 2022 | ¥4.26 | ¥4.43 | ¥4.23 | ¥4.37 | 3 390 745 |
Jan 18, 2022 | ¥4.44 | ¥4.48 | ¥4.19 | ¥4.24 | 4 564 641 |
Jan 17, 2022 | ¥4.49 | ¥4.62 | ¥4.41 | ¥4.46 | 4 097 111 |
Jan 14, 2022 | ¥4.61 | ¥4.75 | ¥4.48 | ¥4.49 | 4 681 944 |
Jan 13, 2022 | ¥4.65 | ¥4.71 | ¥4.59 | ¥4.61 | 3 604 601 |
Jan 12, 2022 | ¥4.50 | ¥4.75 | ¥4.47 | ¥4.64 | 4 928 040 |
Jan 11, 2022 | ¥4.36 | ¥4.50 | ¥4.36 | ¥4.48 | 4 497 551 |
Jan 10, 2022 | ¥4.36 | ¥4.40 | ¥4.29 | ¥4.36 | 2 176 310 |
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 000679.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000679.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 000679.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.