SZCE:300782
Maxscend Microelectronics Co Ltd Stock Price (Quote)
¥86.81
-0.200 (-0.230%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥83.86 | ¥93.90 | Friday, 31st May 2024 300782.SZ stock ended at ¥86.81. This is 0.230% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.14% from a day low at ¥86.15 to a day high of ¥87.99. |
90 days | ¥83.86 | ¥116.19 | |
52 weeks | ¥83.30 | ¥152.49 |
Historical Maxscend Microelectronics Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jun 21, 2022 | ¥130.81 | ¥131.78 | ¥124.71 | ¥125.49 | 3 995 720 |
Jun 20, 2022 | ¥122.53 | ¥132.99 | ¥122.53 | ¥130.63 | 6 114 450 |
Jun 17, 2022 | ¥118.36 | ¥122.34 | ¥116.49 | ¥121.84 | 4 264 550 |
Jun 16, 2022 | ¥120.72 | ¥123.77 | ¥119.60 | ¥119.88 | 3 190 230 |
Jun 15, 2022 | ¥114.45 | ¥122.58 | ¥114.45 | ¥120.72 | 4 799 660 |
Jun 14, 2022 | ¥116.97 | ¥116.97 | ¥111.69 | ¥114.50 | 4 934 870 |
Jun 13, 2022 | ¥119.85 | ¥121.15 | ¥117.01 | ¥118.29 | 4 174 570 |
Jun 10, 2022 | ¥121.46 | ¥124.40 | ¥118.58 | ¥121.46 | 6 066 520 |
Jun 09, 2022 | ¥129.56 | ¥131.37 | ¥122.71 | ¥123.39 | 4 144 520 |
Jun 08, 2022 | ¥130.19 | ¥133.13 | ¥128.42 | ¥130.06 | 3 921 060 |
Jun 07, 2022 | ¥126.12 | ¥133.91 | ¥125.39 | ¥132.02 | 6 003 710 |
Jun 06, 2022 | ¥123.33 | ¥128.63 | ¥121.27 | ¥126.57 | 4 663 040 |
Jun 02, 2022 | ¥120.83 | ¥124.27 | ¥118.97 | ¥123.67 | 3 596 250 |
Jun 01, 2022 | ¥120.47 | ¥123.40 | ¥120.04 | ¥121.46 | 2 887 940 |
May 31, 2022 | ¥117.69 | ¥121.38 | ¥114.92 | ¥120.84 | 3 618 100 |
May 30, 2022 | ¥118.19 | ¥120.59 | ¥114.62 | ¥117.69 | 2 475 580 |
May 27, 2022 | ¥117.13 | ¥122.52 | ¥116.28 | ¥116.92 | 2 881 260 |
May 26, 2022 | ¥118.41 | ¥118.41 | ¥112.94 | ¥116.28 | 2 429 230 |
May 25, 2022 | ¥117.42 | ¥119.56 | ¥116.54 | ¥118.08 | 2 039 420 |
May 24, 2022 | ¥123.33 | ¥125.54 | ¥118.35 | ¥118.41 | 2 659 790 |
May 23, 2022 | ¥124.61 | ¥125.50 | ¥122.17 | ¥124.51 | 2 123 640 |
May 20, 2022 | ¥124.73 | ¥125.97 | ¥121.47 | ¥124.59 | 3 339 840 |
May 19, 2022 | ¥117.73 | ¥124.27 | ¥117.23 | ¥124.27 | 3 640 080 |
May 18, 2022 | ¥121.84 | ¥122.59 | ¥119.84 | ¥120.31 | 2 081 390 |
May 17, 2022 | ¥117.25 | ¥122.50 | ¥116.49 | ¥121.48 | 3 329 010 |
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 300782.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300782.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 300782.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.