SZCE:000799
Jiugui Liquor Co., Ltd. Stock Price (Quote)
¥59.31
+1.24 (+2.14%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥48.52 | ¥61.43 | Monday, 20th May 2024 000799.SZ stock ended at ¥59.31. This is 2.14% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 7.77% from a day low at ¥57.00 to a day high of ¥61.43. |
90 days | ¥48.52 | ¥63.75 | |
52 weeks | ¥48.52 | ¥110.10 |
Date | Open | High | Low | Close | Volume |
Jan 04, 2022 | ¥210.78 | ¥211.89 | ¥203.00 | ¥209.80 | 7 170 675 |
Jan 03, 2022 | ¥212.45 | ¥212.45 | ¥212.45 | ¥212.45 | 0 |
Dec 31, 2021 | ¥213.99 | ¥214.89 | ¥209.38 | ¥212.50 | 6 290 011 |
Dec 30, 2021 | ¥216.50 | ¥218.35 | ¥213.78 | ¥214.45 | 6 047 661 |
Dec 29, 2021 | ¥232.74 | ¥233.59 | ¥215.00 | ¥216.26 | 8 536 199 |
Dec 28, 2021 | ¥232.00 | ¥235.88 | ¥229.50 | ¥232.71 | 5 516 641 |
Dec 27, 2021 | ¥228.70 | ¥232.38 | ¥226.19 | ¥231.80 | 4 921 601 |
Dec 24, 2021 | ¥229.90 | ¥235.99 | ¥227.33 | ¥228.35 | 6 501 771 |
Dec 23, 2021 | ¥223.80 | ¥229.00 | ¥222.00 | ¥229.00 | 6 128 294 |
Dec 22, 2021 | ¥223.45 | ¥226.00 | ¥222.00 | ¥223.03 | 3 607 153 |
Dec 21, 2021 | ¥227.48 | ¥229.30 | ¥220.10 | ¥222.60 | 5 238 598 |
Dec 20, 2021 | ¥225.85 | ¥233.92 | ¥225.82 | ¥227.48 | 5 401 852 |
Dec 17, 2021 | ¥229.80 | ¥233.48 | ¥227.50 | ¥227.38 | 4 489 037 |
Dec 16, 2021 | ¥235.10 | ¥239.01 | ¥226.00 | ¥230.91 | 8 685 153 |
Dec 15, 2021 | ¥237.50 | ¥238.00 | ¥232.75 | ¥235.96 | 5 648 684 |
Dec 14, 2021 | ¥236.00 | ¥239.92 | ¥235.00 | ¥238.95 | 7 008 147 |
Dec 13, 2021 | ¥247.17 | ¥248.00 | ¥238.05 | ¥238.83 | 10 279 901 |
Dec 10, 2021 | ¥239.78 | ¥247.00 | ¥236.03 | ¥244.72 | 10 781 715 |
Dec 09, 2021 | ¥241.00 | ¥244.39 | ¥240.00 | ¥241.10 | 8 533 487 |
Dec 08, 2021 | ¥241.00 | ¥247.70 | ¥239.18 | ¥241.39 | 9 502 474 |
Dec 07, 2021 | ¥244.00 | ¥247.00 | ¥238.79 | ¥241.30 | 6 140 256 |
Dec 06, 2021 | ¥247.00 | ¥250.66 | ¥240.78 | ¥243.65 | 6 042 865 |
Dec 03, 2021 | ¥237.51 | ¥247.00 | ¥237.50 | ¥243.15 | 7 598 977 |
Dec 02, 2021 | ¥233.80 | ¥242.85 | ¥233.80 | ¥237.79 | 9 820 033 |
Dec 01, 2021 | ¥225.00 | ¥229.90 | ¥222.45 | ¥229.80 | 6 586 072 |
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 000799.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000799.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 000799.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.