SZCE:000802
Beijing Jingxi Culture & Tourism Co Ltd Stock Price (Quote)
¥5.73
+0.0100 (+0.175%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.19 | ¥5.88 | Tuesday, 18th Jun 2024 000802.SZ stock ended at ¥5.73. This is 0.175% more than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 5.12% from a day low at ¥5.47 to a day high of ¥5.75. |
90 days | ¥5.19 | ¥6.90 | |
52 weeks | ¥4.96 | ¥9.21 |
Historical Beijing Jingxi Culture & Tourism Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jul 04, 2022 | ¥4.66 | ¥4.71 | ¥4.57 | ¥4.57 | 7 416 122 |
Jul 01, 2022 | ¥4.80 | ¥4.83 | ¥4.62 | ¥4.64 | 23 783 903 |
Jun 30, 2022 | ¥4.82 | ¥5.22 | ¥4.73 | ¥4.95 | 25 303 423 |
Jun 29, 2022 | ¥4.86 | ¥5.02 | ¥4.78 | ¥4.84 | 12 695 305 |
Jun 28, 2022 | ¥4.69 | ¥5.06 | ¥4.61 | ¥4.97 | 21 121 542 |
Jun 27, 2022 | ¥4.58 | ¥5.12 | ¥4.47 | ¥4.84 | 26 107 155 |
Jun 24, 2022 | ¥4.80 | ¥5.08 | ¥4.49 | ¥4.65 | 24 109 064 |
Jun 23, 2022 | ¥4.63 | ¥4.63 | ¥4.63 | ¥4.63 | 0 |
Jun 22, 2022 | ¥4.53 | ¥4.77 | ¥4.51 | ¥4.63 | 5 428 602 |
Jun 21, 2022 | ¥4.56 | ¥4.70 | ¥4.50 | ¥4.56 | 9 765 308 |
Jun 20, 2022 | ¥4.48 | ¥4.48 | ¥4.47 | ¥4.48 | 4 235 346 |
Jun 17, 2022 | ¥4.27 | ¥4.27 | ¥3.93 | ¥4.27 | 1 249 346 |
Jun 16, 2022 | ¥3.93 | ¥4.09 | ¥3.93 | ¥4.07 | 2 069 600 |
Jun 15, 2022 | ¥3.95 | ¥3.99 | ¥3.91 | ¥3.96 | 1 168 100 |
Jun 14, 2022 | ¥3.83 | ¥3.94 | ¥3.82 | ¥3.92 | 970 602 |
Jun 13, 2022 | ¥3.97 | ¥3.97 | ¥3.86 | ¥3.86 | 1 086 100 |
Jun 10, 2022 | ¥4.02 | ¥4.03 | ¥3.99 | ¥3.99 | 3 056 100 |
Jun 09, 2022 | ¥3.99 | ¥4.04 | ¥3.94 | ¥4.01 | 3 952 858 |
Jun 08, 2022 | ¥3.97 | ¥4.01 | ¥3.92 | ¥3.96 | 3 946 702 |
Jun 07, 2022 | ¥4.04 | ¥4.05 | ¥3.95 | ¥3.98 | 3 768 000 |
Jun 06, 2022 | ¥4.05 | ¥4.12 | ¥4.02 | ¥4.05 | 2 334 793 |
Jun 02, 2022 | ¥4.06 | ¥4.13 | ¥4.00 | ¥4.09 | 8 221 700 |
Jun 01, 2022 | ¥4.05 | ¥4.16 | ¥3.97 | ¥4.01 | 7 237 700 |
May 31, 2022 | ¥3.85 | ¥4.04 | ¥3.81 | ¥4.04 | 6 661 344 |
May 30, 2022 | ¥3.71 | ¥3.85 | ¥3.71 | ¥3.85 | 10 085 200 |
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 000802.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000802.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 000802.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.