China Baoan (China) Price History

000009 Stock   8.40  0.18  2.10%   
Below is the normalized historical share price chart for China Baoan Group extending back to June 25, 1991. 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 China Baoan stands at 8.40, as last reported on the 12th of January 2025, with the highest price reaching 8.62 and the lowest price hitting 8.40 during the day.
IPO Date
28th of December 1988
200 Day MA
9.2658
50 Day MA
9.671
Beta
0.976
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in China Stock, it is important to understand the factors that can impact its price. China Baoan Group secures Sharpe Ratio (or Efficiency) of -0.0231, which signifies that the company had a -0.0231% return per unit of risk over the last 3 months. China Baoan Group exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm China Baoan's Standard Deviation of 2.88, risk adjusted performance of (0.03), and Mean Deviation of 2.05 to double-check the risk estimate we provide.
  
The current year's Total Stockholder Equity is expected to grow to about 12 B, whereas Common Stock is forecasted to decline to about 1.6 B. . China Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0231

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns000009

Estimated Market Risk

 2.8
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.06
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average China Baoan 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 China Baoan by adding China Baoan to a well-diversified portfolio.
Price Book
2.135
Enterprise Value Ebitda
15.0595
Price Sales
1.0403
Shares Float
1.5 B
Dividend Share
0.045

China Baoan Stock Price History Chart

There are several ways to analyze China Stock price data. The simplest method is using a basic China candlestick price chart, which shows China Baoan 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 PriceOctober 31, 202410.86
Lowest PriceJanuary 10, 20258.4

China Baoan January 12, 2025 Stock Price Synopsis

Various analyses of China Baoan's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell China Stock. It can be used to describe the percentage change in the price of China Baoan from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of China Stock.
China Baoan Price Rate Of Daily Change 0.98 
China Baoan Price Daily Balance Of Power(0.82)
China Baoan Price Action Indicator(0.20)

China Baoan January 12, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in China 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 China Baoan intraday prices and daily technical indicators to check the level of noise trading in China Stock and then apply it to test your longer-term investment strategies against China.

China Stock Price History Data

The price series of China Baoan for the period between Mon, Oct 14, 2024 and Sun, Jan 12, 2025 has a statistical range of 2.46 with a coefficient of variation of 6.44. The prices are distributed with arithmetic mean of 9.57. The median price for the last 90 days is 9.59. The company had 1.2:1 stock split on 22nd of July 2019. China Baoan Group issued dividends on 2024-07-26.
OpenHighLowCloseVolume
01/12/2025
 8.57  8.62  8.40  8.40 
01/10/2025 8.57  8.62  8.40  8.40  12,263,320 
01/09/2025 8.57  8.66  8.54  8.58  11,129,779 
01/08/2025 8.73  8.73  8.43  8.63  17,820,721 
01/07/2025 8.70  8.80  8.66  8.73  10,146,923 
01/06/2025 8.70  8.81  8.64  8.74  10,803,032 
01/03/2025 8.90  8.97  8.68  8.72  14,367,927 
01/02/2025 9.16  9.17  8.82  8.90  23,910,449 
12/31/2024 9.39  9.43  9.13  9.15  17,320,217 
12/30/2024 9.38  9.45  9.32  9.39  10,238,550 
12/27/2024 9.26  9.51  9.24  9.42  15,185,051 
12/26/2024 9.35  9.41  9.25  9.28  13,537,320 
12/25/2024 9.50  9.55  9.26  9.35  14,656,376 
12/24/2024 9.35  9.53  9.35  9.50  15,277,664 
12/23/2024 9.52  9.58  9.29  9.29  17,972,461 
12/20/2024 9.51  9.55  9.42  9.50  13,226,618 
12/19/2024 9.47  9.57  9.37  9.52  15,118,129 
12/18/2024 9.51  9.61  9.47  9.53  13,261,650 
12/17/2024 9.63  9.73  9.48  9.50  18,454,138 
12/16/2024 9.71  9.75  9.58  9.62  16,935,600 
12/13/2024 9.92  9.92  9.66  9.71  31,107,305 
12/12/2024 9.92  9.98  9.83  9.95  18,090,738 
12/11/2024 9.83  9.98  9.81  9.92  18,048,319 
12/10/2024 10.09  10.15  9.81  9.85  28,640,988 
12/09/2024 9.95  9.96  9.77  9.81  20,611,451 
12/06/2024 9.84  10.00  9.73  9.92  22,594,512 
12/05/2024 9.81  9.93  9.80  9.86  16,542,532 
12/04/2024 10.02  10.06  9.85  9.89  21,473,513 
12/03/2024 10.19  10.19  9.95  10.02  26,608,740 
12/02/2024 9.82  10.18  9.73  10.07  37,922,551 
11/29/2024 9.74  9.91  9.68  9.86  34,933,573 
11/28/2024 9.65  10.14  9.55  9.85  64,098,786 
11/27/2024 9.26  9.51  9.13  9.51  36,631,772 
11/26/2024 9.38  9.40  9.18  9.20  24,173,659 
11/25/2024 9.40  9.58  9.25  9.38  28,813,298 
11/22/2024 9.66  9.68  9.34  9.35  32,259,037 
11/21/2024 9.73  9.85  9.58  9.70  29,234,550 
11/20/2024 9.74  9.83  9.53  9.76  45,537,374 
11/19/2024 9.88  9.88  9.26  9.74  115,227,502 
11/18/2024 10.33  10.82  10.21  10.29  149,195,871 
11/15/2024 10.02  10.16  9.81  9.84  42,434,510 
11/14/2024 10.50  10.54  10.10  10.12  32,887,088 
11/13/2024 10.50  10.95  10.28  10.46  43,002,198 
11/12/2024 10.86  11.09  10.47  10.56  64,597,307 
11/11/2024 10.43  10.88  10.40  10.83  66,981,958 
11/08/2024 10.76  10.82  10.48  10.48  54,015,065 
11/07/2024 10.59  10.66  10.40  10.58  56,589,636 
11/06/2024 10.34  10.95  10.26  10.59  75,283,317 
11/05/2024 10.08  10.50  10.05  10.33  60,541,538 
11/04/2024 9.89  10.26  9.89  10.14  51,711,767 
11/01/2024 10.68  10.70  10.11  10.23  105,182,336 
10/31/2024 9.85  11.03  9.68  10.86  183,368,481 
10/30/2024 9.50  10.43  9.47  10.03  102,190,641 
10/29/2024 10.09  10.20  9.57  9.59  86,448,397 
10/28/2024 10.41  10.41  10.06  10.12  136,739,930 
10/25/2024 9.50  9.74  9.31  9.74  36,010,341 
10/24/2024 9.04  9.04  8.80  8.85  20,585,906 
10/23/2024 8.97  9.17  8.84  9.04  37,557,107 
10/22/2024 8.76  8.92  8.70  8.87  23,852,993 
10/21/2024 9.00  9.00  8.74  8.77  35,167,150 
10/18/2024 8.52  9.01  8.46  8.82  38,144,994 

About China Baoan Stock history

China Baoan 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 China is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in China Baoan Group 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 China Baoan stock prices may prove useful in developing a viable investing in China Baoan
Last ReportedProjected for Next Year
Common Stock Shares Outstanding2.3 B2.1 B
Net Income Applicable To Common Shares1.2 B1.3 B

China Baoan Quarterly Net Working Capital

14.48 Billion

China Baoan Stock Technical Analysis

China Baoan 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 China Baoan technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of China Baoan 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 Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

China Baoan Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for China Baoan's price direction in advance. Along with the technical and fundamental analysis of China Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of China 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 China Stock analysis

When running China Baoan's price analysis, check to measure China Baoan'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 China Baoan is operating at the current time. Most of China Baoan's value examination focuses on studying past and present price action to predict the probability of China Baoan's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move China Baoan's price. Additionally, you may evaluate how the addition of China Baoan to your portfolios can decrease your overall portfolio volatility.
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments