SZCE:300083
Delisted
Guangdong JANUS Intelligent Grp Corp Ltd Stock Price (Quote)
¥8.78
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥8.78 | ¥8.78 | Wednesday, 19th Apr 2023 300083.SZ stock ended at ¥8.78. During the day the stock fluctuated 0% from a day low at ¥8.78 to a day high of ¥8.78. |
90 days | ¥8.44 | ¥8.88 | |
52 weeks | ¥8.12 | ¥12.56 |
Date | Open | High | Low | Close | Volume |
May 13, 2022 | ¥9.78 | ¥9.82 | ¥9.54 | ¥9.68 | 14 850 370 |
May 12, 2022 | ¥9.61 | ¥9.78 | ¥9.58 | ¥9.67 | 19 346 595 |
May 11, 2022 | ¥9.78 | ¥10.10 | ¥9.70 | ¥9.72 | 36 320 536 |
May 10, 2022 | ¥9.20 | ¥9.84 | ¥9.18 | ¥9.81 | 30 001 293 |
May 09, 2022 | ¥9.38 | ¥9.57 | ¥9.30 | ¥9.38 | 15 252 887 |
May 06, 2022 | ¥9.28 | ¥9.73 | ¥9.18 | ¥9.48 | 21 995 888 |
May 05, 2022 | ¥9.47 | ¥9.77 | ¥9.43 | ¥9.59 | 22 229 364 |
Apr 29, 2022 | ¥9.08 | ¥9.59 | ¥9.08 | ¥9.50 | 35 087 567 |
Apr 28, 2022 | ¥9.10 | ¥9.29 | ¥8.96 | ¥9.07 | 34 197 325 |
Apr 27, 2022 | ¥8.45 | ¥9.32 | ¥8.39 | ¥9.23 | 51 842 895 |
Apr 26, 2022 | ¥9.18 | ¥9.18 | ¥8.61 | ¥8.61 | 41 364 804 |
Apr 25, 2022 | ¥9.69 | ¥9.69 | ¥9.01 | ¥9.02 | 30 031 293 |
Apr 22, 2022 | ¥9.96 | ¥10.08 | ¥9.67 | ¥9.87 | 20 621 428 |
Apr 21, 2022 | ¥10.14 | ¥10.21 | ¥9.94 | ¥10.03 | 27 459 787 |
Apr 20, 2022 | ¥10.50 | ¥10.78 | ¥10.31 | ¥10.37 | 27 934 456 |
Apr 19, 2022 | ¥10.40 | ¥10.67 | ¥10.27 | ¥10.33 | 30 467 051 |
Apr 18, 2022 | ¥10.68 | ¥10.75 | ¥10.35 | ¥10.54 | 21 390 645 |
Apr 15, 2022 | ¥10.56 | ¥10.84 | ¥10.40 | ¥10.75 | 19 909 922 |
Apr 14, 2022 | ¥10.58 | ¥10.87 | ¥10.46 | ¥10.55 | 15 336 486 |
Apr 13, 2022 | ¥10.38 | ¥11.02 | ¥10.14 | ¥10.49 | 42 872 979 |
Apr 12, 2022 | ¥10.00 | ¥10.34 | ¥9.77 | ¥10.32 | 37 531 380 |
Apr 11, 2022 | ¥10.47 | ¥10.47 | ¥9.80 | ¥9.95 | 32 428 941 |
Apr 08, 2022 | ¥10.96 | ¥11.04 | ¥10.44 | ¥10.51 | 24 414 565 |
Apr 07, 2022 | ¥11.18 | ¥11.23 | ¥10.88 | ¥10.95 | 19 397 618 |
Apr 06, 2022 | ¥11.39 | ¥11.57 | ¥11.13 | ¥11.26 | 20 488 781 |
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 300083.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300083.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 300083.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.