Shenzhen Kaifa (China) Price History

000021 Stock   19.27  0.27  1.38%   
Below is the normalized historical share price chart for Shenzhen Kaifa Technology extending back to February 02, 1994. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Shenzhen Kaifa stands at 19.27, as last reported on the 26th of March, with the highest price reaching 19.55 and the lowest price hitting 19.20 during the day.
IPO Date
22nd of November 1993
200 Day MA
17.4071
50 Day MA
19.9318
Beta
0.542
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Shenzhen Stock, it is important to understand the factors that can impact its price. Shenzhen Kaifa Technology owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0267, which indicates the firm had a -0.0267 % return per unit of risk over the last 3 months. Shenzhen Kaifa Technology exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Shenzhen Kaifa's Semi Deviation of 2.55, risk adjusted performance of 0.0072, and Coefficient Of Variation of 221924.49 to confirm the risk estimate we provide.
  
The current year's Total Stockholder Equity is expected to grow to about 13.2 B, whereas Common Stock is forecasted to decline to about 1.3 B. . Shenzhen Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0267

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns000021

Estimated Market Risk

 2.75
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.07
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average Shenzhen Kaifa is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Shenzhen Kaifa by adding Shenzhen Kaifa to a well-diversified portfolio.
Price Book
2.6006
Enterprise Value Ebitda
20.4751
Price Sales
2.1624
Shares Float
945.2 M
Dividend Share
0.13

Shenzhen Kaifa Stock Price History Chart

There are several ways to analyze Shenzhen Stock price data. The simplest method is using a basic Shenzhen candlestick price chart, which shows Shenzhen Kaifa price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 21, 202521.35
Lowest PriceJanuary 13, 202517.38

Shenzhen Kaifa March 26, 2025 Stock Price Synopsis

Various analyses of Shenzhen Kaifa's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Shenzhen Stock. It can be used to describe the percentage change in the price of Shenzhen Kaifa from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Shenzhen Stock.
Shenzhen Kaifa Price Rate Of Daily Change 0.99 
Shenzhen Kaifa Price Daily Balance Of Power(0.77)
Shenzhen Kaifa Accumulation Distribution 318,054 
Shenzhen Kaifa Price Action Indicator(0.24)

Shenzhen Kaifa March 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Shenzhen Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Shenzhen Kaifa intraday prices and daily technical indicators to check the level of noise trading in Shenzhen Stock and then apply it to test your longer-term investment strategies against Shenzhen.

Shenzhen Stock Price History Data

The price series of Shenzhen Kaifa for the period between Thu, Dec 26, 2024 and Wed, Mar 26, 2025 has a statistical range of 3.97 with a coefficient of variation of 5.22. The prices are distributed with arithmetic mean of 19.7. The median price for the last 90 days is 19.98. The company had 1.5:1 stock split on 10th of June 2010. Shenzhen Kaifa Technology issued dividends on 2024-06-27.
OpenHighLowCloseVolume
03/25/2025 19.47  19.55  19.20  19.27  17,765,581 
03/24/2025 19.59  19.63  19.03  19.54  29,896,250 
03/21/2025 19.83  19.96  19.46  19.54  35,613,249 
03/20/2025 20.17  20.31  19.87  19.89  35,739,409 
03/19/2025 20.47  20.55  20.12  20.19  38,966,973 
03/18/2025 20.58  20.87  20.40  20.65  53,339,125 
03/17/2025 20.28  20.75  20.17  20.49  58,725,797 
03/14/2025 19.62  20.12  19.55  20.10  44,638,185 
03/13/2025 20.23  20.23  19.42  19.67  50,125,870 
03/12/2025 19.85  20.77  19.82  20.22  67,909,836 
03/11/2025 19.52  19.87  19.48  19.77  33,133,398 
03/10/2025 20.06  20.15  19.74  19.89  41,070,056 
03/07/2025 20.41  20.53  19.96  20.08  62,115,182 
03/06/2025 20.50  20.84  20.43  20.60  71,520,726 
03/05/2025 20.60  20.76  20.14  20.27  54,640,496 
03/04/2025 20.01  21.09  19.90  20.69  77,338,282 
03/03/2025 20.31  21.25  19.80  20.30  81,244,755 
02/28/2025 20.95  21.20  20.02  20.04  88,877,373 
02/27/2025 21.36  22.15  20.62  21.25  105,032,588 
02/26/2025 20.70  21.27  20.36  21.13  85,013,110 
02/25/2025 20.53  21.07  20.51  20.65  72,403,748 
02/24/2025 21.52  21.55  20.93  21.22  94,618,249 
02/21/2025 20.76  21.42  20.50  21.35  125,000,086 
02/20/2025 20.87  21.09  20.53  20.79  77,146,272 
02/19/2025 19.75  20.97  19.75  20.91  127,337,064 
02/18/2025 20.38  20.53  19.66  19.72  62,292,398 
02/17/2025 20.25  20.74  20.10  20.55  86,683,051 
02/14/2025 19.91  20.21  19.66  20.13  45,805,297 
02/13/2025 20.50  20.50  19.90  19.98  57,527,658 
02/12/2025 20.01  20.58  19.99  20.58  68,764,308 
02/11/2025 20.38  20.40  20.03  20.10  53,642,364 
02/10/2025 20.13  20.63  20.12  20.53  80,359,293 
02/07/2025 20.09  20.55  19.80  20.15  94,420,368 
02/06/2025 19.29  20.20  19.25  20.18  72,501,377 
02/05/2025 19.45  19.73  19.23  19.40  43,287,922 
01/27/2025 19.75  19.79  19.10  19.10  41,679,246 
01/24/2025 19.33  19.75  19.30  19.70  50,756,449 
01/23/2025 20.03  20.42  19.48  19.48  72,589,234 
01/22/2025 19.73  20.05  19.60  19.86  80,956,070 
01/21/2025 19.65  19.79  19.23  19.72  104,939,797 
01/20/2025 18.60  20.12  18.42  19.78  151,232,703 
01/17/2025 18.01  18.47  17.91  18.29  39,192,660 
01/16/2025 18.34  18.57  17.90  18.10  33,532,820 
01/15/2025 18.32  18.46  18.10  18.14  31,419,000 
01/14/2025 17.51  18.43  17.34  18.40  48,855,129 
01/13/2025 17.10  17.55  16.94  17.38  27,391,840 
01/10/2025 17.80  18.33  17.49  17.49  41,871,398 
01/09/2025 17.50  18.18  17.50  17.87  42,315,359 
01/08/2025 17.66  17.92  16.93  17.62  44,330,602 
01/07/2025 17.51  17.85  17.38  17.83  37,186,441 
01/06/2025 17.47  17.71  17.21  17.42  30,090,961 
01/03/2025 18.20  18.31  17.50  17.51  46,006,340 
01/02/2025 19.03  19.07  17.87  18.15  60,318,609 
12/31/2024 20.47  20.48  19.00  19.06  74,111,266 
12/30/2024 20.53  20.79  20.18  20.48  52,467,070 
12/27/2024 20.40  21.08  20.31  20.66  95,600,930 
12/26/2024 19.62  20.64  19.59  20.52  80,617,523 
12/25/2024 20.26  20.42  19.66  19.76  49,677,559 
12/24/2024 20.31  20.50  19.66  20.28  73,533,555 
12/23/2024 20.88  21.68  20.20  20.27  119,985,398 
12/20/2024 19.90  20.55  19.70  20.23  77,934,000 

About Shenzhen Kaifa Stock history

Shenzhen Kaifa investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Shenzhen is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Shenzhen Kaifa Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Shenzhen Kaifa stock prices may prove useful in developing a viable investing in Shenzhen Kaifa
Last ReportedProjected for Next Year
Common Stock Shares Outstanding1.8 B1.7 B
Net Income Applicable To Common Shares757.9 M795.8 M

Shenzhen Kaifa Quarterly Net Working Capital

3.48 Billion

Shenzhen Kaifa Stock Technical Analysis

Shenzhen Kaifa technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Shenzhen Kaifa technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Shenzhen Kaifa trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stocks Directory Now

   

Stocks Directory

Find actively traded stocks across global markets
All  Next Launch Module

Shenzhen Kaifa Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Shenzhen Kaifa's price direction in advance. Along with the technical and fundamental analysis of Shenzhen Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Shenzhen to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Shenzhen Stock analysis

When running Shenzhen Kaifa's price analysis, check to measure Shenzhen Kaifa's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Shenzhen Kaifa is operating at the current time. Most of Shenzhen Kaifa's value examination focuses on studying past and present price action to predict the probability of Shenzhen Kaifa's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Shenzhen Kaifa's price. Additionally, you may evaluate how the addition of Shenzhen Kaifa to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Transaction History
View history of all your transactions and understand their impact on performance
Performance Analysis
Check effects of mean-variance optimization against your current asset allocation
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes