14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ¥12.65 ¥18.00 Friday, 17th May 2024 002271.SZ stock ended at ¥17.85. This is 7.40% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 20.08% from a day low at ¥14.99 to a day high of ¥18.00.
90 days ¥12.65 ¥18.20
52 weeks ¥12.65 ¥32.18

Historical Beijing Oriental Yhng Wtrprf Tech Co Ltd prices

Date Open High Low Close Volume
Feb 11, 2022 ¥51.49 ¥53.15 ¥51.00 ¥52.19 22 524 496
Feb 10, 2022 ¥49.90 ¥51.45 ¥49.01 ¥50.82 15 956 872
Feb 09, 2022 ¥51.15 ¥51.95 ¥49.40 ¥50.01 20 470 166
Feb 08, 2022 ¥50.22 ¥51.05 ¥49.67 ¥51.00 18 431 125
Feb 07, 2022 ¥50.66 ¥51.62 ¥49.71 ¥50.23 19 223 622
Feb 05, 2022 ¥49.40 ¥49.40 ¥49.40 ¥49.40 0
Jan 28, 2022 ¥48.90 ¥50.63 ¥48.06 ¥49.51 31 155 174
Jan 27, 2022 ¥49.35 ¥49.89 ¥48.30 ¥48.50 14 755 825
Jan 26, 2022 ¥49.51 ¥50.16 ¥48.50 ¥49.72 15 924 891
Jan 25, 2022 ¥50.78 ¥51.50 ¥49.22 ¥49.50 16 799 855
Jan 24, 2022 ¥52.24 ¥52.32 ¥50.88 ¥51.10 18 994 917
Jan 21, 2022 ¥52.28 ¥53.15 ¥51.82 ¥52.24 15 370 993
Jan 20, 2022 ¥52.60 ¥53.18 ¥51.85 ¥52.39 20 950 562
Jan 19, 2022 ¥51.92 ¥53.00 ¥51.83 ¥52.23 33 084 184
Jan 18, 2022 ¥49.35 ¥51.58 ¥49.05 ¥51.10 26 209 730
Jan 17, 2022 ¥48.50 ¥49.38 ¥47.66 ¥49.08 18 268 564
Jan 14, 2022 ¥46.50 ¥49.37 ¥46.00 ¥48.28 28 375 380
Jan 13, 2022 ¥47.90 ¥48.49 ¥46.21 ¥46.37 30 164 368
Jan 12, 2022 ¥49.10 ¥49.33 ¥47.78 ¥48.90 19 011 674
Jan 11, 2022 ¥51.00 ¥51.27 ¥48.70 ¥49.00 21 125 264
Jan 10, 2022 ¥52.00 ¥52.30 ¥49.83 ¥51.10 27 819 720
Jan 07, 2022 ¥49.50 ¥52.50 ¥49.50 ¥51.88 33 091 684
Jan 06, 2022 ¥48.66 ¥50.60 ¥48.30 ¥49.80 26 014 227
Jan 05, 2022 ¥51.02 ¥51.40 ¥49.00 ¥49.02 25 224 530
Jan 04, 2022 ¥52.00 ¥52.02 ¥49.00 ¥51.00 25 493 416

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.

How can I use 002271.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002271.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.

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.

Why do the 002271.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.
Click to get the best stock tips daily for free!

About Beijing Oriental Yhng Wtrprf Tech Co Ltd

Beijing Oriental Yhng Wtrprf Tech Co Ltd Beijing Oriental Yuhong Waterproof Technology Co., Ltd., together with its subsidiaries, develops, produces, and sells waterproof materials primarily in China. The company offers bituminous and self-adhesive waterproof membranes, waterproof coatings, as well as rigid waterproof, system supporting, and sealing materials. It also engages in waterproof engineering, civil construction materials, energy saving and heat preservation materials, non-wove... 002271.SZ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT