SZCE:002470
Kingenta Ecological Enginering Gp Co Ltd Stock Price (Quote)
¥1.62
-0.0900 (-5.26%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥1.33 | ¥1.71 | Friday, 17th May 2024 002470.SZ stock ended at ¥1.62. This is 5.26% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 13.25% from a day low at ¥1.51 to a day high of ¥1.71. |
90 days | ¥1.31 | ¥1.71 | |
52 weeks | ¥1.22 | ¥2.65 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | ¥1.51 | ¥1.71 | ¥1.51 | ¥1.62 | 142 159 127 |
May 16, 2024 | ¥1.51 | ¥1.71 | ¥1.51 | ¥1.71 | 120 923 647 |
May 15, 2024 | ¥1.51 | ¥1.61 | ¥1.47 | ¥1.55 | 57 570 800 |
May 14, 2024 | ¥1.51 | ¥1.51 | ¥1.47 | ¥1.48 | 16 305 300 |
May 13, 2024 | ¥1.51 | ¥1.51 | ¥1.45 | ¥1.48 | 25 862 500 |
May 10, 2024 | ¥1.51 | ¥1.52 | ¥1.47 | ¥1.48 | 25 845 600 |
May 09, 2024 | ¥1.48 | ¥1.54 | ¥1.48 | ¥1.51 | 23 754 730 |
May 08, 2024 | ¥1.48 | ¥1.56 | ¥1.48 | ¥1.51 | 31 743 504 |
May 07, 2024 | ¥1.48 | ¥1.56 | ¥1.48 | ¥1.54 | 47 065 319 |
May 06, 2024 | ¥1.48 | ¥1.52 | ¥1.48 | ¥1.51 | 45 346 402 |
Apr 30, 2024 | ¥1.34 | ¥1.52 | ¥1.34 | ¥1.48 | 58 093 776 |
Apr 29, 2024 | ¥1.34 | ¥1.41 | ¥1.34 | ¥1.41 | 31 416 700 |
Apr 26, 2024 | ¥1.37 | ¥1.37 | ¥1.34 | ¥1.37 | 18 485 700 |
Apr 25, 2024 | ¥1.37 | ¥1.37 | ¥1.34 | ¥1.35 | 16 721 200 |
Apr 24, 2024 | ¥1.37 | ¥1.37 | ¥1.33 | ¥1.35 | 14 884 808 |
Apr 23, 2024 | ¥1.37 | ¥1.37 | ¥1.34 | ¥1.35 | 13 670 100 |
Apr 22, 2024 | ¥1.37 | ¥1.40 | ¥1.35 | ¥1.36 | 18 628 800 |
Apr 19, 2024 | ¥1.52 | ¥1.52 | ¥1.36 | ¥1.39 | 22 119 507 |
Apr 18, 2024 | ¥1.52 | ¥1.52 | ¥1.36 | ¥1.37 | 17 365 300 |
Apr 17, 2024 | ¥1.52 | ¥1.52 | ¥1.34 | ¥1.37 | 28 681 900 |
Apr 16, 2024 | ¥1.52 | ¥1.52 | ¥1.31 | ¥1.32 | 48 920 000 |
Apr 15, 2024 | ¥1.52 | ¥1.52 | ¥1.35 | ¥1.43 | 46 963 841 |
Apr 12, 2024 | ¥1.60 | ¥1.60 | ¥1.50 | ¥1.50 | 23 289 000 |
Apr 11, 2024 | ¥1.60 | ¥1.60 | ¥1.52 | ¥1.53 | 21 010 300 |
Apr 10, 2024 | ¥1.60 | ¥1.60 | ¥1.53 | ¥1.54 | 25 408 304 |
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 002470.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002470.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 002470.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.