SZCE:002832
BIEM.L .FDLKK Garment Co Ltd Stock Price (Quote)
¥30.62
-0.680 (-2.17%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥28.70 | ¥32.38 | Friday, 24th May 2024 002832.SZ stock ended at ¥30.62. This is 2.17% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.48% from a day low at ¥30.62 to a day high of ¥31.38. |
90 days | ¥28.28 | ¥32.38 | |
52 weeks | ¥27.34 | ¥36.50 |
Date | Open | High | Low | Close | Volume |
Apr 16, 2024 | ¥28.99 | ¥29.71 | ¥28.99 | ¥29.21 | 2 549 404 |
Apr 15, 2024 | ¥28.99 | ¥29.60 | ¥28.77 | ¥29.51 | 2 764 501 |
Apr 12, 2024 | ¥29.72 | ¥29.72 | ¥28.71 | ¥29.08 | 1 959 650 |
Apr 11, 2024 | ¥29.72 | ¥29.72 | ¥28.90 | ¥28.99 | 3 204 999 |
Apr 10, 2024 | ¥29.72 | ¥30.24 | ¥29.63 | ¥29.71 | 1 376 169 |
Apr 09, 2024 | ¥29.72 | ¥30.12 | ¥29.25 | ¥30.05 | 2 638 814 |
Apr 08, 2024 | ¥29.72 | ¥29.99 | ¥29.40 | ¥29.55 | 1 864 772 |
Apr 03, 2024 | ¥28.63 | ¥30.03 | ¥28.63 | ¥29.79 | 2 489 885 |
Apr 02, 2024 | ¥28.63 | ¥29.76 | ¥28.63 | ¥29.54 | 4 227 580 |
Apr 01, 2024 | ¥28.63 | ¥29.61 | ¥28.63 | ¥29.20 | 2 876 537 |
Mar 29, 2024 | ¥29.39 | ¥29.44 | ¥28.53 | ¥29.19 | 4 943 644 |
Mar 28, 2024 | ¥29.39 | ¥29.39 | ¥28.28 | ¥28.47 | 3 796 177 |
Mar 27, 2024 | ¥29.39 | ¥29.50 | ¥28.81 | ¥28.83 | 2 894 873 |
Mar 26, 2024 | ¥29.39 | ¥29.65 | ¥29.00 | ¥29.09 | 2 212 735 |
Mar 25, 2024 | ¥29.64 | ¥30.18 | ¥29.40 | ¥29.40 | 2 352 716 |
Mar 22, 2024 | ¥30.08 | ¥30.23 | ¥29.53 | ¥29.77 | 1 788 017 |
Mar 21, 2024 | ¥31.05 | ¥31.05 | ¥30.02 | ¥30.15 | 3 343 390 |
Mar 20, 2024 | ¥30.80 | ¥31.06 | ¥30.66 | ¥30.94 | 1 811 042 |
Mar 19, 2024 | ¥31.19 | ¥31.25 | ¥30.80 | ¥30.86 | 1 777 000 |
Mar 18, 2024 | ¥31.32 | ¥31.48 | ¥30.68 | ¥31.32 | 1 872 958 |
Mar 15, 2024 | ¥31.12 | ¥31.44 | ¥31.00 | ¥31.31 | 1 146 638 |
Mar 14, 2024 | ¥31.50 | ¥31.82 | ¥30.96 | ¥31.10 | 1 462 181 |
Mar 13, 2024 | ¥31.42 | ¥32.06 | ¥31.02 | ¥31.82 | 3 431 891 |
Mar 12, 2024 | ¥30.51 | ¥31.42 | ¥30.40 | ¥31.36 | 2 862 400 |
Mar 11, 2024 | ¥30.74 | ¥30.74 | ¥30.30 | ¥30.58 | 2 233 923 |
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 002832.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002832.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 002832.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.