SZCE:002821
Asymchem Laboratories Tian Jin Co Ltd Stock Price (Quote)
¥78.98
-1.54 (-1.91%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥74.91 | ¥88.80 | Thursday, 23rd May 2024 002821.SZ stock ended at ¥78.98. This is 1.91% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 4.18% from a day low at ¥78.93 to a day high of ¥82.23. |
90 days | ¥74.91 | ¥110.22 | |
52 weeks | ¥74.91 | ¥165.27 |
Date | Open | High | Low | Close | Volume |
Jul 27, 2023 | ¥120.75 | ¥121.55 | ¥119.76 | ¥120.17 | 2 082 284 |
Jul 26, 2023 | ¥119.98 | ¥122.92 | ¥119.70 | ¥120.79 | 2 745 713 |
Jul 25, 2023 | ¥119.50 | ¥120.61 | ¥118.51 | ¥120.31 | 3 212 031 |
Jul 24, 2023 | ¥117.00 | ¥119.80 | ¥116.59 | ¥118.38 | 2 149 155 |
Jul 21, 2023 | ¥117.51 | ¥119.60 | ¥116.55 | ¥117.88 | 3 225 136 |
Jul 20, 2023 | ¥117.84 | ¥119.37 | ¥117.23 | ¥117.50 | 1 533 437 |
Jul 19, 2023 | ¥118.10 | ¥118.91 | ¥117.14 | ¥118.07 | 1 663 510 |
Jul 18, 2023 | ¥119.00 | ¥119.20 | ¥117.28 | ¥118.32 | 2 438 881 |
Jul 17, 2023 | ¥121.30 | ¥121.50 | ¥117.81 | ¥118.61 | 3 029 269 |
Jul 14, 2023 | ¥122.86 | ¥123.49 | ¥121.75 | ¥122.75 | 2 456 031 |
Jul 13, 2023 | ¥118.69 | ¥123.95 | ¥118.31 | ¥122.81 | 5 241 584 |
Jul 12, 2023 | ¥119.51 | ¥120.49 | ¥118.03 | ¥118.10 | 1 923 260 |
Jul 11, 2023 | ¥120.50 | ¥121.00 | ¥118.31 | ¥120.00 | 1 973 894 |
Jul 10, 2023 | ¥119.70 | ¥121.95 | ¥119.31 | ¥120.49 | 1 995 580 |
Jul 07, 2023 | ¥119.01 | ¥119.90 | ¥118.30 | ¥119.13 | 1 628 204 |
Jul 06, 2023 | ¥121.19 | ¥121.21 | ¥118.01 | ¥119.60 | 3 016 366 |
Jul 05, 2023 | ¥122.01 | ¥122.41 | ¥120.12 | ¥121.69 | 2 531 778 |
Jul 04, 2023 | ¥118.50 | ¥121.99 | ¥117.71 | ¥121.99 | 3 684 893 |
Jul 03, 2023 | ¥117.70 | ¥119.37 | ¥117.30 | ¥119.18 | 2 611 887 |
Jun 30, 2023 | ¥116.86 | ¥118.80 | ¥116.50 | ¥117.86 | 3 179 848 |
Jun 29, 2023 | ¥122.00 | ¥122.50 | ¥114.68 | ¥118.10 | 7 299 682 |
Jun 28, 2023 | ¥123.86 | ¥123.90 | ¥121.42 | ¥122.54 | 2 269 980 |
Jun 27, 2023 | ¥123.91 | ¥125.50 | ¥123.29 | ¥125.38 | 3 198 811 |
Jun 26, 2023 | ¥123.00 | ¥126.10 | ¥122.80 | ¥123.90 | 4 320 164 |
Jun 21, 2023 | ¥134.66 | ¥134.66 | ¥123.20 | ¥125.40 | 12 262 401 |
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.