SZCE:002167
Guangdong Ornt Zrcnc Ind Sci & Tec CoLtd Stock Price (Quote)
¥6.84
-0.240 (-3.39%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.44 | ¥8.56 | Friday, 31st May 2024 002167.SZ stock ended at ¥6.84. This is 3.39% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.43% from a day low at ¥6.82 to a day high of ¥7.19. |
90 days | ¥4.99 | ¥9.31 | |
52 weeks | ¥3.85 | ¥9.31 |
Historical Guangdong Ornt Zrcnc Ind Sci & Tec CoLtd prices
Date | Open | High | Low | Close | Volume |
Oct 10, 2022 | ¥6.08 | ¥6.08 | ¥5.89 | ¥5.92 | 15 803 972 |
Sep 30, 2022 | ¥6.07 | ¥6.16 | ¥6.02 | ¥6.04 | 10 637 330 |
Sep 29, 2022 | ¥6.27 | ¥6.27 | ¥6.05 | ¥6.13 | 13 339 399 |
Sep 28, 2022 | ¥6.46 | ¥6.50 | ¥6.11 | ¥6.11 | 19 797 621 |
Sep 27, 2022 | ¥6.46 | ¥6.53 | ¥6.31 | ¥6.51 | 12 345 050 |
Sep 26, 2022 | ¥6.64 | ¥6.66 | ¥6.38 | ¥6.42 | 14 885 823 |
Sep 23, 2022 | ¥6.88 | ¥6.93 | ¥6.63 | ¥6.70 | 13 492 040 |
Sep 22, 2022 | ¥6.69 | ¥7.04 | ¥6.66 | ¥6.89 | 17 791 175 |
Sep 21, 2022 | ¥6.70 | ¥6.79 | ¥6.53 | ¥6.76 | 12 850 629 |
Sep 20, 2022 | ¥6.51 | ¥6.77 | ¥6.47 | ¥6.69 | 18 899 179 |
Sep 19, 2022 | ¥6.63 | ¥6.65 | ¥6.35 | ¥6.41 | 19 599 859 |
Sep 16, 2022 | ¥6.97 | ¥7.02 | ¥6.61 | ¥6.66 | 21 734 180 |
Sep 15, 2022 | ¥7.62 | ¥7.67 | ¥6.96 | ¥7.02 | 24 477 683 |
Sep 14, 2022 | ¥7.43 | ¥7.51 | ¥7.36 | ¥7.40 | 14 186 032 |
Sep 13, 2022 | ¥7.50 | ¥7.70 | ¥7.48 | ¥7.57 | 15 853 043 |
Sep 09, 2022 | ¥7.51 | ¥7.69 | ¥7.46 | ¥7.56 | 19 512 616 |
Sep 08, 2022 | ¥7.52 | ¥7.64 | ¥7.45 | ¥7.46 | 54 273 319 |
Sep 07, 2022 | ¥6.94 | ¥7.56 | ¥6.93 | ¥7.47 | 41 879 039 |
Sep 06, 2022 | ¥6.76 | ¥6.99 | ¥6.75 | ¥6.96 | 15 677 607 |
Sep 05, 2022 | ¥6.72 | ¥6.79 | ¥6.68 | ¥6.77 | 8 967 948 |
Sep 02, 2022 | ¥6.72 | ¥6.79 | ¥6.66 | ¥6.75 | 11 098 544 |
Sep 01, 2022 | ¥6.85 | ¥6.93 | ¥6.66 | ¥6.72 | 16 794 894 |
Aug 31, 2022 | ¥7.30 | ¥7.31 | ¥6.83 | ¥6.92 | 48 204 477 |
Aug 30, 2022 | ¥7.64 | ¥7.74 | ¥7.25 | ¥7.38 | 22 690 602 |
Aug 29, 2022 | ¥7.39 | ¥7.63 | ¥7.30 | ¥7.57 | 38 620 376 |
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 002167.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002167.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 002167.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.