SZCE:002821
Asymchem Laboratories Tian Jin Co Ltd Stock Price (Quote)
¥74.70
-0.380 (-0.506%)
At Close: Jun 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥72.88 | ¥82.29 | Monday, 17th Jun 2024 002821.SZ stock ended at ¥74.70. This is 0.506% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 2.86% from a day low at ¥73.90 to a day high of ¥76.01. |
90 days | ¥72.88 | ¥100.37 | |
52 weeks | ¥72.88 | ¥165.27 |
Historical Asymchem Laboratories Tian Jin Co Ltd prices
Date | Open | High | Low | Close | Volume |
Sep 09, 2022 | ¥172.54 | ¥174.59 | ¥167.21 | ¥167.61 | 4 377 308 |
Sep 08, 2022 | ¥168.19 | ¥169.43 | ¥164.26 | ¥167.32 | 6 844 530 |
Sep 07, 2022 | ¥163.39 | ¥169.99 | ¥158.42 | ¥168.50 | 6 914 505 |
Sep 06, 2022 | ¥163.20 | ¥165.98 | ¥160.00 | ¥165.00 | 4 386 120 |
Sep 05, 2022 | ¥164.80 | ¥166.39 | ¥160.16 | ¥161.79 | 4 791 632 |
Sep 02, 2022 | ¥170.50 | ¥172.00 | ¥163.06 | ¥164.79 | 5 108 004 |
Sep 01, 2022 | ¥170.99 | ¥175.00 | ¥169.66 | ¥170.32 | 4 643 916 |
Aug 31, 2022 | ¥164.09 | ¥175.79 | ¥163.50 | ¥171.32 | 13 470 554 |
Aug 30, 2022 | ¥162.30 | ¥164.45 | ¥160.00 | ¥164.09 | 3 776 440 |
Aug 29, 2022 | ¥167.68 | ¥169.90 | ¥161.60 | ¥162.38 | 9 498 484 |
Aug 26, 2022 | ¥170.18 | ¥175.00 | ¥167.85 | ¥171.14 | 9 657 520 |
Aug 25, 2022 | ¥166.90 | ¥168.35 | ¥163.45 | ¥167.63 | 4 697 087 |
Aug 24, 2022 | ¥166.50 | ¥171.80 | ¥166.30 | ¥166.41 | 6 107 321 |
Aug 23, 2022 | ¥172.30 | ¥173.58 | ¥166.00 | ¥167.98 | 4 350 930 |
Aug 22, 2022 | ¥170.03 | ¥174.31 | ¥168.10 | ¥174.30 | 2 713 677 |
Aug 19, 2022 | ¥173.51 | ¥175.41 | ¥171.11 | ¥171.76 | 2 644 307 |
Aug 18, 2022 | ¥178.35 | ¥178.50 | ¥173.66 | ¥174.43 | 3 136 968 |
Aug 17, 2022 | ¥175.38 | ¥180.17 | ¥174.04 | ¥178.30 | 5 710 571 |
Aug 16, 2022 | ¥175.90 | ¥177.70 | ¥173.45 | ¥175.47 | 3 247 836 |
Aug 15, 2022 | ¥179.14 | ¥179.53 | ¥174.65 | ¥176.32 | 4 763 424 |
Aug 12, 2022 | ¥178.27 | ¥182.48 | ¥175.30 | ¥181.27 | 5 152 756 |
Aug 11, 2022 | ¥170.51 | ¥178.30 | ¥170.23 | ¥178.29 | 5 969 969 |
Aug 10, 2022 | ¥176.50 | ¥176.92 | ¥169.51 | ¥170.10 | 5 292 220 |
Aug 09, 2022 | ¥174.00 | ¥176.97 | ¥173.00 | ¥175.67 | 4 129 404 |
Aug 08, 2022 | ¥172.00 | ¥176.54 | ¥169.32 | ¥174.99 | 5 937 458 |
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.