SZCE:000830
Luxi Chemical Group Co Ltd Stock Price (Quote)
¥12.26
+0.130 (+1.07%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥10.54 | ¥12.71 | Tuesday, 28th May 2024 000830.SZ stock ended at ¥12.26. This is 1.07% more than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 3.67% from a day low at ¥12.00 to a day high of ¥12.44. |
90 days | ¥9.26 | ¥12.71 | |
52 weeks | ¥8.69 | ¥12.71 |
Historical Luxi Chemical Group Co Ltd prices
Date | Open | High | Low | Close | Volume |
Sep 28, 2022 | ¥13.00 | ¥13.04 | ¥12.49 | ¥12.52 | 16 954 596 |
Sep 27, 2022 | ¥13.21 | ¥13.29 | ¥12.73 | ¥13.06 | 20 205 062 |
Sep 26, 2022 | ¥13.50 | ¥13.54 | ¥13.16 | ¥13.20 | 13 991 554 |
Sep 23, 2022 | ¥13.69 | ¥13.93 | ¥13.49 | ¥13.63 | 14 051 808 |
Sep 22, 2022 | ¥13.56 | ¥13.78 | ¥13.52 | ¥13.69 | 9 356 985 |
Sep 21, 2022 | ¥13.45 | ¥13.70 | ¥13.40 | ¥13.65 | 8 934 946 |
Sep 20, 2022 | ¥13.48 | ¥13.70 | ¥13.44 | ¥13.60 | 11 287 247 |
Sep 19, 2022 | ¥13.36 | ¥13.49 | ¥13.21 | ¥13.38 | 12 128 422 |
Sep 16, 2022 | ¥14.02 | ¥14.03 | ¥13.41 | ¥13.46 | 23 786 031 |
Sep 15, 2022 | ¥14.25 | ¥14.31 | ¥13.90 | ¥14.05 | 21 794 475 |
Sep 14, 2022 | ¥14.19 | ¥14.37 | ¥14.12 | ¥14.25 | 22 241 240 |
Sep 13, 2022 | ¥14.28 | ¥14.52 | ¥14.23 | ¥14.38 | 28 458 723 |
Sep 09, 2022 | ¥14.14 | ¥14.28 | ¥14.09 | ¥14.22 | 18 602 731 |
Sep 08, 2022 | ¥14.13 | ¥14.24 | ¥14.02 | ¥14.10 | 26 843 253 |
Sep 07, 2022 | ¥14.29 | ¥14.35 | ¥14.15 | ¥14.17 | 31 771 237 |
Sep 06, 2022 | ¥13.76 | ¥14.44 | ¥13.76 | ¥14.43 | 46 404 062 |
Sep 05, 2022 | ¥13.60 | ¥13.77 | ¥13.53 | ¥13.76 | 13 197 243 |
Sep 02, 2022 | ¥13.70 | ¥13.72 | ¥13.54 | ¥13.59 | 9 869 620 |
Sep 01, 2022 | ¥13.74 | ¥13.88 | ¥13.65 | ¥13.67 | 9 365 032 |
Aug 31, 2022 | ¥13.87 | ¥13.91 | ¥13.58 | ¥13.77 | 27 732 160 |
Aug 30, 2022 | ¥14.16 | ¥14.16 | ¥13.85 | ¥13.93 | 21 772 435 |
Aug 29, 2022 | ¥14.23 | ¥14.23 | ¥13.94 | ¥14.22 | 34 888 280 |
Aug 26, 2022 | ¥14.14 | ¥14.60 | ¥14.10 | ¥14.36 | 63 210 836 |
Aug 25, 2022 | ¥14.03 | ¥14.19 | ¥13.78 | ¥14.13 | 29 645 671 |
Aug 24, 2022 | ¥14.18 | ¥14.34 | ¥13.92 | ¥13.94 | 32 841 065 |
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 000830.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 000830.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 000830.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.