SZCE:300305
Jiangsu Yuxing Film Technology Co Ltd Stock Price (Quote)
¥8.73
-0.340 (-3.75%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥6.41 | ¥9.40 | Friday, 31st May 2024 300305.SZ stock ended at ¥8.73. This is 3.75% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 12.85% from a day low at ¥8.33 to a day high of ¥9.40. |
90 days | ¥5.65 | ¥9.40 | |
52 weeks | ¥4.75 | ¥12.20 |
Historical Jiangsu Yuxing Film Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
Mar 31, 2022 | ¥14.04 | ¥14.05 | ¥13.64 | ¥13.70 | 2 105 900 |
Mar 30, 2022 | ¥14.01 | ¥14.09 | ¥13.84 | ¥14.07 | 1 463 400 |
Mar 29, 2022 | ¥13.95 | ¥14.13 | ¥13.76 | ¥13.84 | 1 205 500 |
Mar 28, 2022 | ¥14.10 | ¥14.14 | ¥13.65 | ¥13.93 | 1 698 100 |
Mar 25, 2022 | ¥14.22 | ¥14.39 | ¥14.08 | ¥14.10 | 1 093 800 |
Mar 24, 2022 | ¥14.32 | ¥14.47 | ¥14.03 | ¥14.31 | 1 473 800 |
Mar 23, 2022 | ¥14.22 | ¥14.45 | ¥14.22 | ¥14.36 | 1 290 645 |
Mar 22, 2022 | ¥14.31 | ¥14.39 | ¥14.00 | ¥14.21 | 1 749 300 |
Mar 21, 2022 | ¥14.40 | ¥14.57 | ¥14.25 | ¥14.38 | 1 831 600 |
Mar 18, 2022 | ¥14.20 | ¥14.50 | ¥14.20 | ¥14.40 | 2 234 100 |
Mar 17, 2022 | ¥13.90 | ¥14.75 | ¥13.85 | ¥14.30 | 4 318 618 |
Mar 16, 2022 | ¥13.70 | ¥13.80 | ¥12.98 | ¥13.68 | 3 736 200 |
Mar 15, 2022 | ¥14.35 | ¥14.35 | ¥13.45 | ¥13.48 | 3 501 400 |
Mar 14, 2022 | ¥15.00 | ¥15.00 | ¥14.36 | ¥14.36 | 2 128 300 |
Mar 11, 2022 | ¥14.96 | ¥15.05 | ¥14.55 | ¥14.99 | 2 076 900 |
Mar 10, 2022 | ¥15.10 | ¥15.45 | ¥15.09 | ¥15.14 | 2 080 900 |
Mar 09, 2022 | ¥14.81 | ¥15.19 | ¥14.01 | ¥14.77 | 2 900 300 |
Mar 08, 2022 | ¥15.35 | ¥15.48 | ¥14.76 | ¥14.83 | 2 582 743 |
Mar 07, 2022 | ¥15.66 | ¥15.80 | ¥15.10 | ¥15.24 | 4 480 400 |
Mar 04, 2022 | ¥16.10 | ¥16.24 | ¥15.67 | ¥15.69 | 3 628 445 |
Mar 03, 2022 | ¥16.45 | ¥16.59 | ¥16.25 | ¥16.26 | 1 991 900 |
Mar 02, 2022 | ¥16.35 | ¥16.55 | ¥16.21 | ¥16.47 | 1 750 200 |
Mar 01, 2022 | ¥16.60 | ¥16.75 | ¥16.30 | ¥16.48 | 2 250 296 |
Feb 28, 2022 | ¥16.59 | ¥16.63 | ¥16.06 | ¥16.31 | 1 808 280 |
Feb 25, 2022 | ¥16.58 | ¥16.88 | ¥16.33 | ¥16.38 | 2 520 200 |
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 300305.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300305.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 300305.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.