SZCE:300419
Delisted
Beijing InterAct Technology Co Ltd Stock Price (Quote)
¥5.84
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥5.84 | ¥5.84 | Wednesday, 19th Apr 2023 300419.SZ stock ended at ¥5.84. During the day the stock fluctuated 0% from a day low at ¥5.84 to a day high of ¥5.84. |
90 days | ¥5.64 | ¥5.99 | |
52 weeks | ¥4.18 | ¥6.19 |
Historical Beijing InterAct Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
Aug 28, 2018 | ¥6.59 | ¥6.74 | ¥6.58 | ¥6.64 | 5 238 068 |
Aug 27, 2018 | ¥6.46 | ¥6.78 | ¥6.46 | ¥6.63 | 6 313 968 |
Aug 24, 2018 | ¥6.52 | ¥6.58 | ¥6.47 | ¥6.48 | 4 857 568 |
Aug 23, 2018 | ¥6.48 | ¥6.59 | ¥6.43 | ¥6.55 | 7 727 860 |
Aug 22, 2018 | ¥6.51 | ¥6.64 | ¥6.48 | ¥6.52 | 16 582 964 |
Aug 21, 2018 | ¥6.35 | ¥7.01 | ¥6.35 | ¥6.77 | 24 538 053 |
Aug 20, 2018 | ¥6.26 | ¥6.41 | ¥6.22 | ¥6.37 | 2 197 385 |
Aug 17, 2018 | ¥6.48 | ¥6.55 | ¥6.25 | ¥6.28 | 2 529 000 |
Aug 16, 2018 | ¥6.43 | ¥6.51 | ¥6.32 | ¥6.45 | 2 972 000 |
Aug 15, 2018 | ¥6.49 | ¥6.61 | ¥6.41 | ¥6.47 | 3 136 620 |
Aug 14, 2018 | ¥6.56 | ¥6.56 | ¥6.48 | ¥6.51 | 2 661 513 |
Aug 13, 2018 | ¥6.32 | ¥6.58 | ¥6.28 | ¥6.58 | 4 404 460 |
Aug 10, 2018 | ¥6.34 | ¥6.42 | ¥6.30 | ¥6.42 | 3 740 713 |
Aug 09, 2018 | ¥6.10 | ¥6.43 | ¥6.10 | ¥6.36 | 4 334 833 |
Aug 08, 2018 | ¥6.28 | ¥6.32 | ¥6.09 | ¥6.14 | 2 382 400 |
Aug 07, 2018 | ¥6.03 | ¥6.27 | ¥6.03 | ¥6.25 | 2 440 705 |
Aug 06, 2018 | ¥6.19 | ¥6.21 | ¥6.00 | ¥6.07 | 2 386 153 |
Aug 03, 2018 | ¥6.27 | ¥6.32 | ¥6.15 | ¥6.15 | 2 547 800 |
Aug 02, 2018 | ¥6.39 | ¥6.40 | ¥6.06 | ¥6.22 | 5 445 665 |
Aug 01, 2018 | ¥6.45 | ¥6.87 | ¥6.42 | ¥6.45 | 6 477 684 |
Jul 31, 2018 | ¥6.35 | ¥6.46 | ¥6.31 | ¥6.45 | 3 076 184 |
Jul 30, 2018 | ¥6.48 | ¥6.52 | ¥6.31 | ¥6.34 | 3 743 113 |
Jul 27, 2018 | ¥6.58 | ¥6.58 | ¥6.45 | ¥6.51 | 3 638 392 |
Jul 26, 2018 | ¥6.51 | ¥6.64 | ¥6.51 | ¥6.58 | 5 254 060 |
Jul 25, 2018 | ¥6.57 | ¥6.66 | ¥6.48 | ¥6.52 | 6 244 380 |
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 300419.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300419.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 300419.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.