SZCE:300011
Beijing Dinghan Technology Group Co., Stock Price (Quote)
¥4.99
+0.0400 (+0.81%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥4.70 | ¥5.67 | Friday, 28th Jun 2024 300011.SZ stock ended at ¥4.99. This is 0.81% more than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 5.11% from a day low at ¥4.89 to a day high of ¥5.14. |
90 days | ¥4.70 | ¥6.77 | |
52 weeks | ¥4.32 | ¥8.28 |
Historical Beijing Dinghan Technology Group Co., Ltd. prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | ¥5.14 | ¥5.14 | ¥4.89 | ¥4.99 | 6 066 182 |
Jun 27, 2024 | ¥5.14 | ¥5.14 | ¥4.94 | ¥4.95 | 7 559 000 |
Jun 26, 2024 | ¥5.14 | ¥5.14 | ¥4.74 | ¥5.01 | 5 051 700 |
Jun 25, 2024 | ¥5.14 | ¥5.14 | ¥4.76 | ¥4.82 | 7 294 186 |
Jun 24, 2024 | ¥5.14 | ¥5.14 | ¥4.70 | ¥4.75 | 8 792 011 |
Jun 21, 2024 | ¥5.07 | ¥5.14 | ¥4.96 | ¥5.01 | 5 210 104 |
Jun 20, 2024 | ¥5.07 | ¥5.32 | ¥5.07 | ¥5.08 | 6 896 432 |
Jun 18, 2024 | ¥5.07 | ¥5.25 | ¥5.07 | ¥5.23 | 6 409 705 |
Jun 17, 2024 | ¥5.07 | ¥5.17 | ¥5.05 | ¥5.07 | 4 542 600 |
Jun 14, 2024 | ¥4.94 | ¥5.13 | ¥4.94 | ¥5.11 | 4 925 400 |
Jun 13, 2024 | ¥4.94 | ¥5.17 | ¥4.94 | ¥5.08 | 4 849 000 |
Jun 12, 2024 | ¥4.94 | ¥5.11 | ¥4.92 | ¥5.10 | 5 189 455 |
Jun 11, 2024 | ¥4.94 | ¥5.01 | ¥4.82 | ¥4.99 | 7 678 680 |
Jun 07, 2024 | ¥5.53 | ¥5.53 | ¥4.85 | ¥4.98 | 9 737 885 |
Jun 06, 2024 | ¥5.53 | ¥5.53 | ¥4.75 | ¥4.81 | 12 118 592 |
Jun 05, 2024 | ¥5.53 | ¥5.53 | ¥5.08 | ¥5.10 | 6 746 105 |
Jun 04, 2024 | ¥5.53 | ¥5.53 | ¥5.16 | ¥5.27 | 8 668 503 |
Jun 03, 2024 | ¥5.53 | ¥5.66 | ¥5.30 | ¥5.36 | 10 060 999 |
May 31, 2024 | ¥5.53 | ¥5.67 | ¥5.52 | ¥5.64 | 5 143 599 |
May 30, 2024 | ¥5.58 | ¥5.64 | ¥5.52 | ¥5.53 | 4 646 300 |
May 29, 2024 | ¥5.58 | ¥5.64 | ¥5.50 | ¥5.61 | 5 404 802 |
May 28, 2024 | ¥5.58 | ¥5.61 | ¥5.50 | ¥5.54 | 4 534 509 |
May 27, 2024 | ¥5.58 | ¥5.59 | ¥5.44 | ¥5.55 | 4 859 409 |
May 24, 2024 | ¥5.78 | ¥5.78 | ¥5.44 | ¥5.53 | 4 573 700 |
May 23, 2024 | ¥5.78 | ¥5.78 | ¥5.53 | ¥5.54 | 5 336 200 |
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 300011.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300011.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 300011.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.