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 |
Date | Open | High | Low | Close | Volume |
Nov 15, 2022 | ¥5.84 | ¥6.04 | ¥5.83 | ¥5.94 | 8 472 204 |
Nov 14, 2022 | ¥5.85 | ¥5.90 | ¥5.74 | ¥5.87 | 7 314 750 |
Nov 11, 2022 | ¥6.00 | ¥6.07 | ¥5.81 | ¥5.83 | 12 172 800 |
Nov 10, 2022 | ¥5.88 | ¥5.95 | ¥5.83 | ¥5.90 | 7 088 900 |
Nov 09, 2022 | ¥5.89 | ¥5.96 | ¥5.83 | ¥5.86 | 6 862 900 |
Nov 08, 2022 | ¥5.87 | ¥5.99 | ¥5.74 | ¥5.97 | 10 165 819 |
Nov 07, 2022 | ¥5.86 | ¥5.96 | ¥5.83 | ¥5.86 | 6 446 200 |
Nov 04, 2022 | ¥5.88 | ¥5.89 | ¥5.76 | ¥5.88 | 6 832 880 |
Nov 03, 2022 | ¥5.96 | ¥6.00 | ¥5.77 | ¥5.82 | 7 670 400 |
Nov 02, 2022 | ¥6.04 | ¥6.06 | ¥5.90 | ¥5.94 | 13 730 800 |
Nov 01, 2022 | ¥5.93 | ¥6.00 | ¥5.85 | ¥5.99 | 10 161 900 |
Oct 31, 2022 | ¥5.71 | ¥5.99 | ¥5.66 | ¥5.89 | 10 815 660 |
Oct 28, 2022 | ¥5.93 | ¥5.93 | ¥5.65 | ¥5.69 | 12 798 200 |
Oct 27, 2022 | ¥5.80 | ¥5.98 | ¥5.76 | ¥5.85 | 8 756 400 |
Oct 26, 2022 | ¥5.53 | ¥5.84 | ¥5.53 | ¥5.78 | 9 487 300 |
Oct 25, 2022 | ¥5.69 | ¥5.70 | ¥5.45 | ¥5.53 | 9 397 300 |
Oct 24, 2022 | ¥5.82 | ¥5.90 | ¥5.65 | ¥5.69 | 6 680 000 |
Oct 21, 2022 | ¥5.83 | ¥5.83 | ¥5.69 | ¥5.78 | 4 821 300 |
Oct 20, 2022 | ¥5.72 | ¥5.90 | ¥5.72 | ¥5.77 | 11 311 900 |
Oct 19, 2022 | ¥5.78 | ¥5.81 | ¥5.69 | ¥5.76 | 9 487 300 |
Oct 18, 2022 | ¥5.79 | ¥5.82 | ¥5.70 | ¥5.76 | 12 841 796 |
Oct 17, 2022 | ¥5.61 | ¥5.83 | ¥5.61 | ¥5.79 | 10 831 900 |
Oct 14, 2022 | ¥5.38 | ¥5.69 | ¥5.36 | ¥5.65 | 10 871 107 |
Oct 13, 2022 | ¥5.16 | ¥5.51 | ¥5.10 | ¥5.45 | 18 211 023 |
Oct 12, 2022 | ¥5.05 | ¥5.17 | ¥4.95 | ¥5.15 | 4 460 387 |
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.