Inner Mongolia (China) Price History

300049 Stock   33.00  0.75  2.33%   
If you're considering investing in Inner Stock, it is important to understand the factors that can impact its price. As of today, the current price of Inner Mongolia stands at 33.00, as last reported on the 7th of February, with the highest price reaching 33.22 and the lowest price hitting 32.11 during the day. Inner Mongolia Furui holds Efficiency (Sharpe) Ratio of -0.11, which attests that the entity had a -0.11 % return per unit of risk over the last 3 months. Inner Mongolia Furui exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Inner Mongolia's Risk Adjusted Performance of (0.08), market risk adjusted performance of (0.53), and Standard Deviation of 2.99 to validate the risk estimate we provide.
  
Inner Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1079

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns300049

Estimated Market Risk

 2.99
  actual daily
26
74% of assets are more volatile

Expected Return

 -0.32
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Inner Mongolia 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 Inner Mongolia by adding Inner Mongolia to a well-diversified portfolio.

Inner Mongolia Stock Price History Chart

There are several ways to analyze Inner Stock price data. The simplest method is using a basic Inner candlestick price chart, which shows Inner Mongolia 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.

Inner Stock Price History Data

The price series of Inner Mongolia for the period between Sat, Nov 9, 2024 and Fri, Feb 7, 2025 has a statistical range of 11.27 with a coefficient of variation of 9.4. The prices are distributed with arithmetic mean of 34.84. The median price for the last 90 days is 34.19. The company had 20:10 stock split on 6th of July 2015. Inner Mongolia Furui issued dividends on 2023-06-13.
OpenHighLowCloseVolume
02/06/2025 32.12  33.22  32.11  33.00  5,192,100 
02/05/2025 32.90  32.91  31.80  32.25  4,318,578 
01/27/2025 32.45  33.09  32.38  32.39  5,577,202 
01/24/2025 31.68  33.33  31.68  32.44  11,243,300 
01/23/2025 31.33  31.72  31.10  31.23  3,782,754 
01/22/2025 31.23  31.37  30.84  31.17  3,041,900 
01/21/2025 31.63  31.72  30.87  31.46  3,100,400 
01/20/2025 32.03  32.12  31.20  31.41  4,665,071 
01/17/2025 31.70  32.20  31.19  31.73  4,118,606 
01/16/2025 32.59  32.95  31.39  31.75  5,921,204 
01/15/2025 32.16  33.10  32.08  32.44  6,759,395 
01/14/2025 31.58  32.42  31.07  32.32  8,163,847 
01/13/2025 30.00  32.95  30.00  31.58  13,922,240 
01/10/2025 30.06  30.40  29.34  29.40  3,557,100 
01/09/2025 30.20  30.49  29.96  30.10  3,168,516 
01/08/2025 30.39  30.78  29.79  30.47  4,909,678 
01/07/2025 30.09  30.30  29.65  30.29  3,592,116 
01/06/2025 30.11  30.45  29.60  30.19  4,063,216 
01/03/2025 30.68  31.23  30.03  30.09  5,184,721 
01/02/2025 31.50  31.63  30.31  30.57  5,393,834 
12/31/2024 32.40  32.62  31.50  31.54  5,666,000 
12/30/2024 33.90  34.03  32.01  32.49  8,163,692 
12/27/2024 34.29  34.72  33.80  34.12  4,021,000 
12/26/2024 33.98  34.79  33.98  34.29  4,945,436 
12/25/2024 34.00  34.17  33.38  33.92  3,459,099 
12/24/2024 33.88  34.18  33.42  33.88  4,425,303 
12/23/2024 35.12  35.20  33.80  33.88  6,618,100 
12/20/2024 33.50  36.25  33.31  35.27  11,383,100 
12/19/2024 33.98  34.17  33.29  33.46  7,032,898 
12/18/2024 34.10  34.49  33.74  34.19  4,912,800 
12/17/2024 35.38  35.38  34.00  34.04  8,901,534 
12/16/2024 36.54  36.69  35.02  35.36  10,338,280 
12/13/2024 38.51  38.96  36.54  36.54  15,332,060 
12/12/2024 38.80  39.00  38.43  38.75  6,497,100 
12/11/2024 38.59  39.38  38.44  38.91  5,354,802 
12/10/2024 39.48  40.00  38.70  38.75  10,302,600 
12/09/2024 38.76  39.09  38.26  38.53  5,709,999 
12/06/2024 37.50  38.88  37.11  38.65  8,676,704 
12/05/2024 37.50  37.91  37.25  37.53  3,770,600 
12/04/2024 38.20  38.32  37.29  37.49  5,673,570 
12/03/2024 38.86  38.99  37.88  38.33  6,498,023 
12/02/2024 38.20  39.47  37.70  38.88  8,736,000 
11/29/2024 37.17  38.17  37.09  37.82  6,504,960 
11/28/2024 38.30  38.32  37.31  37.41  5,314,900 
11/27/2024 37.08  38.14  36.40  38.12  6,629,199 
11/26/2024 36.88  38.33  36.83  37.28  7,488,775 
11/25/2024 36.80  37.35  36.14  36.99  6,978,495 
11/22/2024 38.97  39.15  36.43  36.59  10,862,980 
11/21/2024 39.70  40.56  38.51  39.17  12,218,020 
11/20/2024 35.90  41.32  35.48  40.00  23,336,619 
11/19/2024 35.34  35.95  34.95  35.91  7,206,000 
11/18/2024 37.42  37.60  35.27  35.53  10,478,100 
11/15/2024 37.95  38.58  37.38  37.43  8,603,261 
11/14/2024 39.50  39.69  38.08  38.20  9,775,202 
11/13/2024 39.71  40.18  38.48  39.60  10,964,000 
11/12/2024 40.68  40.98  39.59  39.99  13,852,220 
11/11/2024 39.65  40.80  39.36  40.67  14,227,310 
11/08/2024 39.13  40.84  39.10  40.05  19,561,230 
11/07/2024 38.01  38.88  37.56  38.83  11,978,610 
11/06/2024 38.85  39.48  37.79  38.37  19,230,510 
11/05/2024 38.81  39.28  38.06  39.02  20,477,830 

About Inner Mongolia Stock history

Inner Mongolia 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 Inner is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Inner Mongolia Furui 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 Inner Mongolia stock prices may prove useful in developing a viable investing in Inner Mongolia

Inner Mongolia Stock Technical Analysis

Inner Mongolia 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 Inner Mongolia technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Inner Mongolia 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 Analyzer Now

   

Portfolio Analyzer

Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
All  Next Launch Module

Inner Mongolia Technical and Predictive Indicators

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

When running Inner Mongolia's price analysis, check to measure Inner Mongolia'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 Inner Mongolia is operating at the current time. Most of Inner Mongolia's value examination focuses on studying past and present price action to predict the probability of Inner Mongolia's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Inner Mongolia's price. Additionally, you may evaluate how the addition of Inner Mongolia to your portfolios can decrease your overall portfolio volatility.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges