SZCE:000802
Beijing Jingxi Culture & Tourism Co Ltd Stock Price (Quote)
¥5.51
+0.0100 (+0.182%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.39 | ¥6.01 | Friday, 31st May 2024 000802.SZ stock ended at ¥5.51. This is 0.182% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.09% from a day low at ¥5.49 to a day high of ¥5.55. |
90 days | ¥5.28 | ¥6.90 | |
52 weeks | ¥4.96 | ¥9.90 |
Historical Beijing Jingxi Culture & Tourism Co Ltd prices
Date | Open | High | Low | Close | Volume |
Mar 31, 2022 | ¥4.02 | ¥4.07 | ¥3.98 | ¥4.03 | 1 339 916 |
Mar 30, 2022 | ¥3.98 | ¥4.03 | ¥3.98 | ¥3.99 | 783 700 |
Mar 29, 2022 | ¥4.00 | ¥4.03 | ¥3.98 | ¥3.98 | 705 900 |
Mar 28, 2022 | ¥4.00 | ¥4.04 | ¥3.94 | ¥4.01 | 901 100 |
Mar 25, 2022 | ¥4.05 | ¥4.08 | ¥4.00 | ¥4.00 | 929 600 |
Mar 24, 2022 | ¥4.14 | ¥4.14 | ¥4.03 | ¥4.05 | 1 114 110 |
Mar 23, 2022 | ¥4.11 | ¥4.20 | ¥4.11 | ¥4.16 | 1 767 479 |
Mar 22, 2022 | ¥4.01 | ¥4.19 | ¥3.97 | ¥4.11 | 4 114 496 |
Mar 21, 2022 | ¥4.07 | ¥4.08 | ¥3.98 | ¥4.00 | 1 439 700 |
Mar 18, 2022 | ¥3.97 | ¥4.04 | ¥3.94 | ¥4.04 | 1 827 502 |
Mar 17, 2022 | ¥3.97 | ¥4.03 | ¥3.94 | ¥4.00 | 2 828 442 |
Mar 16, 2022 | ¥3.78 | ¥4.01 | ¥3.78 | ¥4.00 | 3 823 008 |
Mar 15, 2022 | ¥3.98 | ¥3.99 | ¥3.80 | ¥3.82 | 2 905 386 |
Mar 14, 2022 | ¥3.80 | ¥3.97 | ¥3.80 | ¥3.97 | 4 747 141 |
Mar 11, 2022 | ¥3.76 | ¥3.78 | ¥3.69 | ¥3.78 | 832 200 |
Mar 10, 2022 | ¥3.74 | ¥3.82 | ¥3.74 | ¥3.77 | 1 059 500 |
Mar 09, 2022 | ¥3.81 | ¥3.84 | ¥3.62 | ¥3.72 | 2 525 002 |
Mar 08, 2022 | ¥3.90 | ¥3.93 | ¥3.78 | ¥3.81 | 1 791 642 |
Mar 07, 2022 | ¥4.02 | ¥4.02 | ¥3.89 | ¥3.90 | 2 039 100 |
Mar 04, 2022 | ¥4.08 | ¥4.08 | ¥4.01 | ¥4.02 | 1 086 700 |
Mar 03, 2022 | ¥4.07 | ¥4.09 | ¥4.06 | ¥4.07 | 638 000 |
Mar 02, 2022 | ¥4.04 | ¥4.12 | ¥4.03 | ¥4.06 | 1 152 104 |
Mar 01, 2022 | ¥4.04 | ¥4.07 | ¥4.02 | ¥4.05 | 1 510 404 |
Feb 28, 2022 | ¥4.08 | ¥4.08 | ¥4.01 | ¥4.05 | 1 432 100 |
Feb 25, 2022 | ¥4.11 | ¥4.13 | ¥4.08 | ¥4.09 | 808 300 |
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.