SZCE:300785
Beijing Zhidemai Technology Co Ltd Stock Price (Quote)
¥18.73
+0.130 (+0.699%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ¥18.50 | ¥23.32 | Friday, 31st May 2024 300785.SZ stock ended at ¥18.73. This is 0.699% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.00% from a day low at ¥18.50 to a day high of ¥18.87. |
90 days | ¥16.73 | ¥25.60 | |
52 weeks | ¥12.60 | ¥49.19 |
Historical Beijing Zhidemai Technology Co Ltd prices
Date | Open | High | Low | Close | Volume |
Jan 14, 2022 | ¥68.92 | ¥70.40 | ¥68.88 | ¥69.44 | 373 629 |
Jan 13, 2022 | ¥70.40 | ¥70.72 | ¥69.51 | ¥69.51 | 375 000 |
Jan 12, 2022 | ¥69.45 | ¥70.98 | ¥69.00 | ¥70.31 | 544 521 |
Jan 11, 2022 | ¥70.35 | ¥70.89 | ¥68.92 | ¥69.26 | 424 455 |
Jan 10, 2022 | ¥70.35 | ¥70.76 | ¥67.42 | ¥70.32 | 717 069 |
Jan 07, 2022 | ¥73.06 | ¥74.17 | ¥70.31 | ¥70.33 | 971 026 |
Jan 06, 2022 | ¥73.50 | ¥73.77 | ¥72.14 | ¥72.80 | 483 132 |
Jan 05, 2022 | ¥73.38 | ¥74.84 | ¥72.96 | ¥73.91 | 696 973 |
Jan 04, 2022 | ¥71.95 | ¥73.87 | ¥71.95 | ¥73.16 | 711 667 |
Jan 03, 2022 | ¥71.78 | ¥71.78 | ¥71.78 | ¥71.78 | 0 |
Dec 31, 2021 | ¥72.71 | ¥73.46 | ¥71.61 | ¥71.74 | 542 275 |
Dec 30, 2021 | ¥71.31 | ¥72.80 | ¥71.31 | ¥72.25 | 453 101 |
Dec 29, 2021 | ¥72.55 | ¥72.57 | ¥71.40 | ¥71.74 | 392 320 |
Dec 28, 2021 | ¥71.91 | ¥72.58 | ¥71.35 | ¥72.50 | 370 824 |
Dec 27, 2021 | ¥73.44 | ¥73.44 | ¥71.30 | ¥71.87 | 495 943 |
Dec 24, 2021 | ¥73.90 | ¥74.46 | ¥72.60 | ¥72.90 | 433 099 |
Dec 23, 2021 | ¥75.09 | ¥75.45 | ¥73.50 | ¥73.90 | 494 677 |
Dec 22, 2021 | ¥75.30 | ¥76.20 | ¥75.02 | ¥75.32 | 270 307 |
Dec 21, 2021 | ¥74.36 | ¥75.76 | ¥74.02 | ¥75.09 | 323 766 |
Dec 20, 2021 | ¥75.51 | ¥76.95 | ¥74.22 | ¥74.32 | 453 197 |
Dec 17, 2021 | ¥78.38 | ¥78.88 | ¥75.82 | ¥75.85 | 547 743 |
Dec 16, 2021 | ¥77.84 | ¥78.30 | ¥76.54 | ¥77.58 | 488 679 |
Dec 15, 2021 | ¥80.00 | ¥80.50 | ¥77.19 | ¥77.63 | 777 674 |
Dec 14, 2021 | ¥75.79 | ¥81.93 | ¥75.70 | ¥79.61 | 1 772 087 |
Dec 13, 2021 | ¥74.81 | ¥76.99 | ¥74.81 | ¥76.08 | 554 493 |
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 300785.SZ stock historical prices to predict future price movements?
Trend Analysis: Examine the 300785.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 300785.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.