SZCE:300765
CSPC Innovation Pharmaceutical Co Ltd Stock Price (Quote)
¥31.32
+0.96 (+3.16%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥29.91 | ¥35.77 | Friday, 31st May 2024 300765.SZ stock ended at ¥31.32. This is 3.16% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.32% from a day low at ¥29.91 to a day high of ¥31.50. |
90 days | ¥29.91 | ¥42.80 | |
52 weeks | ¥10.91 | ¥48.74 |
Historical CSPC Innovation Pharmaceutical Co Ltd prices
Date | Open | High | Low | Close | Volume |
May 23, 2023 | ¥13.88 | ¥14.22 | ¥13.85 | ¥13.86 | 8 330 776 |
May 22, 2023 | ¥13.82 | ¥14.13 | ¥13.56 | ¥13.98 | 10 539 504 |
May 19, 2023 | ¥13.51 | ¥14.10 | ¥13.20 | ¥13.85 | 17 764 047 |
May 18, 2023 | ¥13.51 | ¥14.04 | ¥13.44 | ¥13.52 | 15 554 767 |
May 17, 2023 | ¥12.19 | ¥13.79 | ¥11.81 | ¥13.47 | 23 036 434 |
May 16, 2023 | ¥12.63 | ¥12.75 | ¥12.15 | ¥12.24 | 10 247 506 |
May 15, 2023 | ¥12.80 | ¥13.13 | ¥12.04 | ¥12.46 | 15 835 088 |
May 12, 2023 | ¥13.00 | ¥13.29 | ¥12.88 | ¥12.89 | 10 529 235 |
May 11, 2023 | ¥13.97 | ¥14.00 | ¥12.96 | ¥13.04 | 19 314 245 |
May 10, 2023 | ¥14.15 | ¥14.39 | ¥13.60 | ¥14.00 | 18 940 523 |
May 09, 2023 | ¥13.81 | ¥15.27 | ¥13.80 | ¥14.24 | 35 378 145 |
May 08, 2023 | ¥12.83 | ¥14.11 | ¥12.62 | ¥13.96 | 21 829 098 |
May 05, 2023 | ¥13.45 | ¥13.54 | ¥12.50 | ¥12.55 | 16 512 962 |
May 04, 2023 | ¥12.41 | ¥13.51 | ¥12.11 | ¥13.40 | 20 000 689 |
Apr 28, 2023 | ¥12.47 | ¥12.66 | ¥12.31 | ¥12.48 | 7 845 151 |
Apr 27, 2023 | ¥12.57 | ¥12.57 | ¥12.01 | ¥12.44 | 11 367 188 |
Apr 26, 2023 | ¥22.50 | ¥23.58 | ¥22.48 | ¥22.89 | 10 284 745 |
Apr 25, 2023 | ¥22.57 | ¥22.98 | ¥21.95 | ¥22.79 | 8 246 859 |
Apr 24, 2023 | ¥22.60 | ¥23.45 | ¥22.55 | ¥22.91 | 6 914 313 |
Apr 21, 2023 | ¥22.67 | ¥23.00 | ¥22.18 | ¥22.50 | 6 035 968 |
Apr 20, 2023 | ¥23.00 | ¥23.16 | ¥22.38 | ¥22.72 | 5 433 960 |
Apr 19, 2023 | ¥22.73 | ¥23.28 | ¥22.50 | ¥22.72 | 8 036 959 |
Apr 18, 2023 | ¥24.38 | ¥24.60 | ¥22.62 | ¥22.67 | 14 004 194 |
Apr 17, 2023 | ¥22.53 | ¥24.49 | ¥22.51 | ¥24.29 | 12 577 691 |
Apr 14, 2023 | ¥22.35 | ¥22.52 | ¥21.80 | ¥22.24 | 5 671 347 |
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 300765.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300765.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 300765.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.