SZCE:300579
Delisted
Beijing Certificate Authority Co Ltd Stock Price (Quote)
¥26.75
+0 (+0%)
At Close: Apr 19, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥26.75 | ¥26.75 | Wednesday, 19th Apr 2023 300579.SZ stock ended at ¥26.75. During the day the stock fluctuated 0% from a day low at ¥26.75 to a day high of ¥26.75. |
90 days | ¥25.53 | ¥27.07 | |
52 weeks | ¥18.80 | ¥42.40 |
Historical Beijing Certificate Authority Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jan 17, 2022 | ¥44.63 | ¥50.14 | ¥43.60 | ¥50.14 | 20 386 695 |
Jan 14, 2022 | ¥40.70 | ¥42.39 | ¥40.51 | ¥41.78 | 5 719 376 |
Jan 13, 2022 | ¥40.40 | ¥42.39 | ¥40.27 | ¥41.04 | 8 069 812 |
Jan 12, 2022 | ¥39.10 | ¥40.66 | ¥38.96 | ¥39.86 | 2 606 803 |
Jan 11, 2022 | ¥40.41 | ¥40.80 | ¥38.96 | ¥39.21 | 2 868 799 |
Jan 10, 2022 | ¥39.78 | ¥41.27 | ¥38.11 | ¥40.43 | 4 376 522 |
Jan 07, 2022 | ¥41.51 | ¥42.85 | ¥39.56 | ¥39.65 | 5 032 350 |
Jan 06, 2022 | ¥40.82 | ¥42.18 | ¥40.58 | ¥41.00 | 3 998 075 |
Jan 05, 2022 | ¥41.80 | ¥42.23 | ¥40.90 | ¥41.50 | 4 297 811 |
Jan 04, 2022 | ¥40.94 | ¥41.75 | ¥40.36 | ¥41.51 | 5 128 550 |
Jan 03, 2022 | ¥40.49 | ¥40.49 | ¥40.49 | ¥40.49 | 0 |
Dec 31, 2021 | ¥40.00 | ¥41.15 | ¥39.80 | ¥40.50 | 3 085 425 |
Dec 30, 2021 | ¥39.88 | ¥41.20 | ¥39.60 | ¥40.23 | 2 737 680 |
Dec 29, 2021 | ¥40.08 | ¥40.47 | ¥39.28 | ¥39.91 | 2 639 400 |
Dec 28, 2021 | ¥38.79 | ¥41.69 | ¥38.75 | ¥40.22 | 5 366 175 |
Dec 27, 2021 | ¥38.70 | ¥39.18 | ¥38.10 | ¥38.96 | 1 909 050 |
Dec 24, 2021 | ¥40.99 | ¥41.06 | ¥38.69 | ¥38.71 | 3 442 555 |
Dec 23, 2021 | ¥40.90 | ¥41.29 | ¥39.90 | ¥40.78 | 3 182 350 |
Dec 22, 2021 | ¥40.50 | ¥41.51 | ¥40.35 | ¥40.58 | 2 890 579 |
Dec 21, 2021 | ¥40.70 | ¥40.98 | ¥40.19 | ¥40.61 | 2 159 650 |
Dec 20, 2021 | ¥40.90 | ¥41.42 | ¥40.00 | ¥40.31 | 3 302 875 |
Dec 17, 2021 | ¥41.68 | ¥42.67 | ¥41.41 | ¥41.46 | 5 324 789 |
Dec 16, 2021 | ¥40.51 | ¥42.22 | ¥40.51 | ¥41.80 | 4 729 971 |
Dec 15, 2021 | ¥41.40 | ¥42.68 | ¥40.58 | ¥40.81 | 5 202 432 |
Dec 14, 2021 | ¥39.41 | ¥40.94 | ¥39.11 | ¥40.65 | 3 976 673 |
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 300579.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300579.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 300579.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.