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 |
Jun 20, 2022 | ¥5.11 | ¥5.35 | ¥5.11 | ¥5.32 | 7 516 300 |
Jun 17, 2022 | ¥5.23 | ¥5.25 | ¥5.10 | ¥5.18 | 5 137 227 |
Jun 16, 2022 | ¥5.15 | ¥5.28 | ¥5.11 | ¥5.25 | 6 578 200 |
Jun 15, 2022 | ¥5.09 | ¥5.19 | ¥5.06 | ¥5.14 | 6 089 400 |
Jun 14, 2022 | ¥5.12 | ¥5.12 | ¥4.92 | ¥5.09 | 8 250 480 |
Jun 13, 2022 | ¥5.09 | ¥5.14 | ¥5.05 | ¥5.14 | 4 158 100 |
Jun 10, 2022 | ¥5.01 | ¥5.15 | ¥5.01 | ¥5.12 | 4 069 960 |
Jun 09, 2022 | ¥5.21 | ¥5.22 | ¥5.05 | ¥5.08 | 5 710 880 |
Jun 08, 2022 | ¥5.26 | ¥5.30 | ¥5.11 | ¥5.24 | 7 114 500 |
Jun 07, 2022 | ¥5.29 | ¥5.34 | ¥5.21 | ¥5.27 | 7 654 700 |
Jun 06, 2022 | ¥5.26 | ¥5.33 | ¥5.25 | ¥5.30 | 8 070 915 |
Jun 02, 2022 | ¥5.17 | ¥5.26 | ¥5.11 | ¥5.24 | 5 401 800 |
Jun 01, 2022 | ¥5.14 | ¥5.22 | ¥5.11 | ¥5.18 | 7 912 531 |
May 31, 2022 | ¥5.05 | ¥5.14 | ¥5.03 | ¥5.13 | 5 134 075 |
May 30, 2022 | ¥5.10 | ¥5.15 | ¥5.03 | ¥5.08 | 4 932 860 |
May 27, 2022 | ¥5.16 | ¥5.18 | ¥5.03 | ¥5.08 | 5 330 491 |
May 26, 2022 | ¥5.05 | ¥5.12 | ¥4.95 | ¥5.11 | 6 826 920 |
May 25, 2022 | ¥4.92 | ¥5.07 | ¥4.92 | ¥5.04 | 7 643 620 |
May 24, 2022 | ¥5.21 | ¥5.25 | ¥4.92 | ¥4.93 | 9 942 600 |
May 23, 2022 | ¥5.08 | ¥5.08 | ¥5.08 | ¥5.08 | 0 |
May 20, 2022 | ¥5.07 | ¥5.11 | ¥5.04 | ¥5.08 | 4 556 500 |
May 19, 2022 | ¥4.99 | ¥5.07 | ¥4.94 | ¥5.06 | 3 707 500 |
May 18, 2022 | ¥5.05 | ¥5.09 | ¥5.02 | ¥5.04 | 4 594 000 |
May 17, 2022 | ¥5.08 | ¥5.08 | ¥4.93 | ¥5.01 | 6 285 800 |
May 16, 2022 | ¥5.01 | ¥5.10 | ¥4.97 | ¥5.08 | 8 268 200 |
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 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.