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.
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.
IPO Date 22nd of November 1993 | 200 Day MA 17.4071 | 50 Day MA 19.9318 | Beta 0.542 |
Shenzhen |
Sharpe Ratio = -0.0267
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | 000021 |
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 Price | February 21, 2025 | 21.35 |
Lowest Price | January 13, 2025 | 17.38 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 1.8 B | 1.7 B | |
Net Income Applicable To Common Shares | 757.9 M | 795.8 M |
Shenzhen Kaifa Quarterly Net Working Capital |
|
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.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind 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.
Risk Adjusted Performance | 0.0072 | |||
Jensen Alpha | (0.01) | |||
Total Risk Alpha | (0.02) | |||
Sortino Ratio | (0) | |||
Treynor Ratio | (0.06) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |