SZCE:002249
Zhongshan Broad-Ocean Motor Co., Ltd Stock Price (Quote)
¥5.22
+0.0100 (+0.192%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.13 | ¥5.50 | Friday, 31st May 2024 002249.SZ stock ended at ¥5.22. This is 0.192% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 0.768% from a day low at ¥5.21 to a day high of ¥5.25. |
90 days | ¥4.77 | ¥5.50 | |
52 weeks | ¥3.71 | ¥5.84 |
Historical Zhongshan Broad-Ocean Motor Co., Ltd prices
Date | Open | High | Low | Close | Volume |
Nov 23, 2023 | ¥5.16 | ¥5.24 | ¥5.16 | ¥5.22 | 13 284 472 |
Nov 22, 2023 | ¥5.21 | ¥5.26 | ¥5.17 | ¥5.17 | 15 316 406 |
Nov 21, 2023 | ¥5.30 | ¥5.31 | ¥5.22 | ¥5.23 | 20 015 312 |
Nov 20, 2023 | ¥5.22 | ¥5.32 | ¥5.16 | ¥5.31 | 29 593 810 |
Nov 17, 2023 | ¥5.14 | ¥5.23 | ¥5.12 | ¥5.21 | 16 918 166 |
Nov 16, 2023 | ¥5.19 | ¥5.21 | ¥5.14 | ¥5.14 | 12 827 690 |
Nov 15, 2023 | ¥5.20 | ¥5.21 | ¥5.16 | ¥5.20 | 14 177 171 |
Nov 14, 2023 | ¥5.19 | ¥5.21 | ¥5.14 | ¥5.16 | 15 976 390 |
Nov 13, 2023 | ¥5.15 | ¥5.22 | ¥5.15 | ¥5.18 | 15 640 069 |
Nov 10, 2023 | ¥5.16 | ¥5.19 | ¥5.12 | ¥5.14 | 13 453 347 |
Nov 09, 2023 | ¥5.19 | ¥5.21 | ¥5.14 | ¥5.16 | 17 930 853 |
Nov 08, 2023 | ¥5.23 | ¥5.24 | ¥5.17 | ¥5.19 | 15 183 564 |
Nov 07, 2023 | ¥5.23 | ¥5.27 | ¥5.21 | ¥5.24 | 13 661 038 |
Nov 06, 2023 | ¥5.17 | ¥5.25 | ¥5.15 | ¥5.24 | 17 756 913 |
Nov 03, 2023 | ¥5.07 | ¥5.19 | ¥5.07 | ¥5.18 | 22 380 907 |
Nov 02, 2023 | ¥5.11 | ¥5.14 | ¥5.06 | ¥5.07 | 12 240 165 |
Nov 01, 2023 | ¥5.09 | ¥5.15 | ¥5.07 | ¥5.12 | 14 106 590 |
Oct 31, 2023 | ¥5.12 | ¥5.13 | ¥5.06 | ¥5.08 | 12 298 698 |
Oct 30, 2023 | ¥5.13 | ¥5.14 | ¥5.08 | ¥5.11 | 17 925 057 |
Oct 27, 2023 | ¥5.02 | ¥5.17 | ¥4.99 | ¥5.14 | 22 361 966 |
Oct 26, 2023 | ¥4.97 | ¥5.05 | ¥4.86 | ¥5.04 | 21 725 520 |
Oct 25, 2023 | ¥4.96 | ¥5.07 | ¥4.93 | ¥4.98 | 22 978 850 |
Oct 24, 2023 | ¥4.91 | ¥4.98 | ¥4.88 | ¥4.91 | 18 239 509 |
Oct 23, 2023 | ¥5.10 | ¥5.13 | ¥4.93 | ¥4.94 | 17 419 265 |
Oct 20, 2023 | ¥5.08 | ¥5.21 | ¥5.07 | ¥5.12 | 14 327 270 |
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 002249.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002249.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 002249.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.