SZCE:002470
Kingenta Ecological Enginering Gp Co Ltd Stock Price (Quote)
¥1.50
-0.0100 (-0.662%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥1.45 | ¥1.71 | Friday, 31st May 2024 002470.SZ stock ended at ¥1.50. This is 0.662% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.33% from a day low at ¥1.50 to a day high of ¥1.52. |
90 days | ¥1.31 | ¥1.71 | |
52 weeks | ¥1.22 | ¥2.65 |
Historical Kingenta Ecological Enginering Gp Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | ¥1.92 | ¥1.93 | ¥1.89 | ¥1.92 | 16 035 400 |
Jun 28, 2023 | ¥1.97 | ¥1.98 | ¥1.92 | ¥1.93 | 16 716 800 |
Jun 27, 2023 | ¥1.94 | ¥1.99 | ¥1.93 | ¥1.97 | 15 437 690 |
Jun 26, 2023 | ¥1.92 | ¥1.96 | ¥1.91 | ¥1.94 | 19 006 383 |
Jun 21, 2023 | ¥1.96 | ¥1.99 | ¥1.93 | ¥1.94 | 23 832 352 |
Jun 20, 2023 | ¥2.00 | ¥2.00 | ¥1.96 | ¥1.97 | 27 820 900 |
Jun 19, 2023 | ¥1.94 | ¥2.03 | ¥1.93 | ¥2.01 | 38 224 200 |
Jun 16, 2023 | ¥1.91 | ¥1.99 | ¥1.91 | ¥1.94 | 32 775 500 |
Jun 15, 2023 | ¥1.89 | ¥1.94 | ¥1.87 | ¥1.92 | 40 667 008 |
Jun 14, 2023 | ¥1.86 | ¥1.91 | ¥1.83 | ¥1.91 | 63 421 512 |
Jun 13, 2023 | ¥1.87 | ¥1.88 | ¥1.81 | ¥1.82 | 35 673 900 |
Jun 12, 2023 | ¥1.77 | ¥1.80 | ¥1.76 | ¥1.79 | 14 789 276 |
Jun 09, 2023 | ¥1.74 | ¥1.79 | ¥1.73 | ¥1.77 | 16 675 300 |
Jun 08, 2023 | ¥1.75 | ¥1.76 | ¥1.73 | ¥1.75 | 11 669 506 |
Jun 07, 2023 | ¥1.76 | ¥1.77 | ¥1.72 | ¥1.75 | 33 492 554 |
Jun 06, 2023 | ¥1.73 | ¥1.81 | ¥1.72 | ¥1.80 | 54 076 013 |
Jun 05, 2023 | ¥1.72 | ¥1.73 | ¥1.70 | ¥1.72 | 9 968 200 |
Jun 02, 2023 | ¥1.70 | ¥1.73 | ¥1.70 | ¥1.72 | 9 941 300 |
Jun 01, 2023 | ¥1.71 | ¥1.73 | ¥1.70 | ¥1.70 | 14 670 500 |
May 31, 2023 | ¥1.70 | ¥1.76 | ¥1.68 | ¥1.73 | 15 864 500 |
May 30, 2023 | ¥1.67 | ¥1.71 | ¥1.65 | ¥1.70 | 12 522 135 |
May 29, 2023 | ¥1.68 | ¥1.71 | ¥1.67 | ¥1.68 | 14 189 935 |
May 26, 2023 | ¥1.70 | ¥1.71 | ¥1.67 | ¥1.69 | 13 539 080 |
May 25, 2023 | ¥1.74 | ¥1.75 | ¥1.70 | ¥1.71 | 17 170 800 |
May 24, 2023 | ¥1.76 | ¥1.77 | ¥1.74 | ¥1.75 | 12 480 500 |
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.