SZCE:300188
Xiamen Meiya Pico Information Co Ltd Stock Price (Quote)
¥12.33
+0.370 (+3.09%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥11.82 | ¥14.03 | Friday, 31st May 2024 300188.SZ stock ended at ¥12.33. This is 3.09% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.91% from a day low at ¥12.02 to a day high of ¥12.37. |
90 days | ¥11.82 | ¥16.86 | |
52 weeks | ¥9.21 | ¥26.48 |
Historical Xiamen Meiya Pico Information Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 29, 2023 | ¥20.55 | ¥20.91 | ¥20.18 | ¥20.48 | 19 120 282 |
Jun 28, 2023 | ¥20.53 | ¥20.60 | ¥19.37 | ¥20.16 | 28 475 178 |
Jun 27, 2023 | ¥20.54 | ¥20.91 | ¥19.82 | ¥20.76 | 32 591 267 |
Jun 26, 2023 | ¥23.49 | ¥23.56 | ¥20.21 | ¥20.40 | 58 603 673 |
Jun 21, 2023 | ¥25.78 | ¥25.78 | ¥23.90 | ¥23.99 | 43 877 209 |
Jun 20, 2023 | ¥24.94 | ¥26.48 | ¥24.41 | ¥26.13 | 67 598 183 |
Jun 19, 2023 | ¥24.29 | ¥25.15 | ¥24.25 | ¥24.58 | 36 264 591 |
Jun 16, 2023 | ¥23.47 | ¥24.57 | ¥23.30 | ¥24.28 | 29 081 709 |
Jun 15, 2023 | ¥25.03 | ¥25.47 | ¥23.81 | ¥23.81 | 36 805 837 |
Jun 14, 2023 | ¥23.80 | ¥24.98 | ¥23.60 | ¥24.78 | 43 724 441 |
Jun 13, 2023 | ¥23.73 | ¥24.30 | ¥23.04 | ¥24.00 | 29 964 063 |
Jun 12, 2023 | ¥24.41 | ¥24.80 | ¥23.85 | ¥23.95 | 33 344 987 |
Jun 09, 2023 | ¥24.51 | ¥25.09 | ¥23.60 | ¥24.88 | 42 299 558 |
Jun 08, 2023 | ¥24.75 | ¥25.15 | ¥23.55 | ¥24.27 | 37 743 170 |
Jun 07, 2023 | ¥24.39 | ¥25.50 | ¥23.41 | ¥25.18 | 46 900 691 |
Jun 06, 2023 | ¥24.44 | ¥25.44 | ¥24.22 | ¥24.76 | 53 504 007 |
Jun 05, 2023 | ¥24.30 | ¥24.57 | ¥23.90 | ¥24.19 | 22 021 110 |
Jun 02, 2023 | ¥24.60 | ¥24.90 | ¥24.01 | ¥24.11 | 34 224 202 |
Jun 01, 2023 | ¥24.78 | ¥25.76 | ¥24.38 | ¥24.56 | 48 694 399 |
May 31, 2023 | ¥25.80 | ¥26.64 | ¥25.03 | ¥25.12 | 61 664 395 |
May 30, 2023 | ¥24.18 | ¥25.68 | ¥23.25 | ¥25.38 | 56 570 439 |
May 29, 2023 | ¥25.14 | ¥25.29 | ¥24.18 | ¥24.45 | 51 203 834 |
May 26, 2023 | ¥23.91 | ¥26.00 | ¥23.68 | ¥25.14 | 75 985 736 |
May 25, 2023 | ¥23.60 | ¥24.98 | ¥23.37 | ¥23.99 | 69 375 113 |
May 24, 2023 | ¥22.44 | ¥24.64 | ¥21.43 | ¥23.98 | 76 862 813 |
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 300188.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300188.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 300188.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.