SZCE:002821
Asymchem Laboratories Tian Jin Co Ltd Stock Price (Quote)
¥72.29
-2.41 (-3.23%)
At Close: Jun 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥70.00 | ¥82.29 | Tuesday, 18th Jun 2024 002821.SZ stock ended at ¥72.29. This is 3.23% less than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 8.59% from a day low at ¥70.00 to a day high of ¥76.01. |
90 days | ¥70.00 | ¥99.44 | |
52 weeks | ¥70.00 | ¥165.27 |
Historical Asymchem Laboratories Tian Jin Co Ltd prices
Date | Open | High | Low | Close | Volume |
Nov 29, 2022 | ¥133.61 | ¥137.41 | ¥133.45 | ¥136.17 | 4 284 469 |
Nov 28, 2022 | ¥131.21 | ¥134.13 | ¥129.20 | ¥133.60 | 5 887 838 |
Nov 25, 2022 | ¥138.20 | ¥139.00 | ¥135.90 | ¥138.10 | 2 684 318 |
Nov 24, 2022 | ¥139.01 | ¥141.38 | ¥138.61 | ¥139.23 | 5 283 361 |
Nov 23, 2022 | ¥144.03 | ¥145.00 | ¥138.18 | ¥138.90 | 6 792 291 |
Nov 22, 2022 | ¥150.39 | ¥152.60 | ¥144.51 | ¥145.02 | 4 388 744 |
Nov 21, 2022 | ¥148.89 | ¥150.95 | ¥145.76 | ¥149.77 | 4 394 212 |
Nov 18, 2022 | ¥152.00 | ¥155.39 | ¥152.00 | ¥152.39 | 4 589 038 |
Nov 17, 2022 | ¥155.22 | ¥156.85 | ¥152.80 | ¥154.54 | 4 497 346 |
Nov 16, 2022 | ¥158.24 | ¥161.65 | ¥155.33 | ¥156.67 | 7 097 076 |
Nov 15, 2022 | ¥156.00 | ¥158.83 | ¥151.01 | ¥158.57 | 7 410 015 |
Nov 14, 2022 | ¥152.83 | ¥159.85 | ¥152.60 | ¥156.48 | 8 008 569 |
Nov 11, 2022 | ¥155.00 | ¥160.57 | ¥153.01 | ¥154.91 | 12 804 702 |
Nov 10, 2022 | ¥151.00 | ¥155.15 | ¥148.75 | ¥149.30 | 8 101 069 |
Nov 09, 2022 | ¥151.14 | ¥154.38 | ¥150.00 | ¥152.00 | 4 695 327 |
Nov 08, 2022 | ¥155.80 | ¥155.94 | ¥150.66 | ¥151.70 | 6 618 179 |
Nov 07, 2022 | ¥155.00 | ¥157.13 | ¥152.66 | ¥156.83 | 8 359 092 |
Nov 04, 2022 | ¥153.60 | ¥156.75 | ¥151.40 | ¥155.80 | 7 172 725 |
Nov 03, 2022 | ¥149.92 | ¥157.39 | ¥148.28 | ¥153.15 | 7 600 214 |
Nov 02, 2022 | ¥148.58 | ¥154.61 | ¥148.32 | ¥151.38 | 15 606 642 |
Nov 01, 2022 | ¥145.47 | ¥151.06 | ¥142.40 | ¥150.17 | 9 049 427 |
Oct 31, 2022 | ¥148.08 | ¥148.86 | ¥142.07 | ¥143.19 | 8 278 495 |
Oct 28, 2022 | ¥148.82 | ¥155.80 | ¥147.14 | ¥149.89 | 15 186 941 |
Oct 27, 2022 | ¥149.50 | ¥152.33 | ¥145.72 | ¥149.38 | 14 375 974 |
Oct 26, 2022 | ¥137.01 | ¥150.38 | ¥137.01 | ¥148.44 | 11 116 654 |
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 002821.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002821.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 002821.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.