SZCE:002833
Guangzhou KDT Machinery Co Ltd Stock Price (Quote)
¥19.02
-0.580 (-2.96%)
At Close: Jun 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥18.96 | ¥22.38 | Thursday, 20th Jun 2024 002833.SZ stock ended at ¥19.02. This is 2.96% less than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 5.01% from a day low at ¥18.96 to a day high of ¥19.91. |
90 days | ¥18.30 | ¥22.46 | |
52 weeks | ¥14.80 | ¥22.46 |
Historical Guangzhou KDT Machinery Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 20, 2024 | ¥19.91 | ¥19.91 | ¥18.96 | ¥19.02 | 2 518 298 |
Jun 18, 2024 | ¥19.91 | ¥19.91 | ¥19.45 | ¥19.60 | 2 249 972 |
Jun 17, 2024 | ¥19.91 | ¥19.92 | ¥19.48 | ¥19.57 | 2 074 296 |
Jun 14, 2024 | ¥20.09 | ¥20.09 | ¥19.71 | ¥19.84 | 1 475 732 |
Jun 13, 2024 | ¥20.09 | ¥20.16 | ¥19.84 | ¥19.92 | 1 710 723 |
Jun 12, 2024 | ¥20.09 | ¥20.30 | ¥19.77 | ¥20.08 | 1 965 415 |
Jun 11, 2024 | ¥20.09 | ¥20.09 | ¥19.70 | ¥19.83 | 2 161 709 |
Jun 07, 2024 | ¥21.06 | ¥21.06 | ¥19.88 | ¥19.93 | 2 580 987 |
Jun 06, 2024 | ¥21.06 | ¥21.06 | ¥19.87 | ¥19.99 | 3 554 822 |
Jun 05, 2024 | ¥21.06 | ¥21.06 | ¥20.31 | ¥20.34 | 3 767 519 |
Jun 04, 2024 | ¥21.06 | ¥21.06 | ¥20.59 | ¥20.95 | 2 633 968 |
Jun 03, 2024 | ¥21.06 | ¥21.48 | ¥20.74 | ¥20.92 | 2 556 992 |
May 31, 2024 | ¥21.06 | ¥21.42 | ¥20.93 | ¥21.34 | 2 867 078 |
May 30, 2024 | ¥21.62 | ¥21.62 | ¥20.80 | ¥21.06 | 1 653 118 |
May 29, 2024 | ¥21.62 | ¥21.62 | ¥20.82 | ¥20.98 | 2 560 148 |
May 28, 2024 | ¥21.62 | ¥21.62 | ¥20.97 | ¥21.08 | 2 793 902 |
May 24, 2024 | ¥21.62 | ¥21.65 | ¥21.13 | ¥21.19 | 2 368 216 |
May 23, 2024 | ¥21.99 | ¥22.18 | ¥21.50 | ¥21.56 | 3 663 120 |
May 22, 2024 | ¥21.99 | ¥22.38 | ¥21.88 | ¥22.18 | 2 725 804 |
May 21, 2024 | ¥21.99 | ¥22.31 | ¥21.92 | ¥22.02 | 2 663 100 |
May 20, 2024 | ¥21.99 | ¥22.46 | ¥21.60 | ¥22.32 | 4 252 769 |
May 17, 2024 | ¥21.70 | ¥21.99 | ¥21.31 | ¥21.65 | 3 352 348 |
May 16, 2024 | ¥21.70 | ¥22.40 | ¥21.70 | ¥22.00 | 3 551 819 |
May 15, 2024 | ¥21.70 | ¥22.26 | ¥21.67 | ¥22.05 | 3 935 912 |
May 14, 2024 | ¥21.70 | ¥21.80 | ¥21.35 | ¥21.80 | 3 336 633 |
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 002833.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 002833.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 002833.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.