Beijing Originwater (China) Price History
| 300070 Stock | 5.80 0.10 1.75% |
Below is the normalized historical share price chart for Beijing Originwater Technology extending back to April 21, 2010. 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 Beijing Originwater stands at 5.80, as last reported on the 29th of November, with the highest price reaching 5.84 and the lowest price hitting 5.66 during the day.
If you're considering investing in Beijing Stock, it is important to understand the factors that can impact its price. Beijing Originwater is relatively risky given 3 months investment horizon. Beijing Originwater secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21% return per unit of risk over the last 3 months. We were able to interpolate thirty different technical indicators, which can help you to evaluate if expected returns of 1.08% are justified by taking the suggested risk. Use Beijing Originwater Risk Adjusted Performance of 0.1097, downside deviation of 3.86, and Mean Deviation of 3.32 to evaluate company specific risk that cannot be diversified away.
At present, Beijing Originwater's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock is expected to grow to about 4.4 B, whereas Other Stockholder Equity is projected to grow to (40.2 M). . Beijing Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of April 2010 | 200 Day MA 4.6421 | 50 Day MA 4.9772 | Beta 0.458 |
Beijing |
Sharpe Ratio = 0.2098
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | 300070 | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 5.15 actual daily | 45 55% of assets are more volatile |
Expected Return
| 1.08 actual daily | 21 79% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average Beijing Originwater is performing at about 16% of its full potential. 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 Beijing Originwater by adding it to a well-diversified portfolio.
Price Book 0.7746 | Enterprise Value Ebitda 24.1649 | Price Sales 2.5374 | Shares Float 1.9 B | Dividend Share 0.043 |
Beijing Originwater Stock Price History Chart
There are several ways to analyze Beijing Stock price data. The simplest method is using a basic Beijing candlestick price chart, which shows Beijing Originwater 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 | November 7, 2024 | 6.36 |
| Lowest Price | September 18, 2024 | 3.14 |
Beijing Originwater November 29, 2024 Stock Price Synopsis
Various analyses of Beijing Originwater's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beijing Stock. It can be used to describe the percentage change in the price of Beijing Originwater from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beijing Stock.| Beijing Originwater Price Rate Of Daily Change | 1.02 | |
| Beijing Originwater Price Action Indicator | 0.10 | |
| Beijing Originwater Price Daily Balance Of Power | 0.56 |
Beijing Originwater November 29, 2024 Stock Price Analysis
Beijing Stock Price History Data
The price series of Beijing Originwater for the period between Sat, Aug 31, 2024 and Fri, Nov 29, 2024 has a statistical range of 3.22 with a coefficient of variation of 22.79. The prices are distributed with arithmetic mean of 4.63. The median price for the last 90 days is 4.92. The company had 24.64225:1 stock split on 16th of May 2016. Beijing Originwater issued dividends on 2024-05-21.| Open | High | Low | Close | Volume | ||
11/29/2024 | 5.67 | 5.84 | 5.66 | 5.80 | ||
| 11/28/2024 | 5.67 | 5.84 | 5.66 | 5.80 | 62,866,788 | |
| 11/27/2024 | 5.66 | 5.70 | 5.53 | 5.70 | 50,924,238 | |
| 11/26/2024 | 5.69 | 5.82 | 5.63 | 5.70 | 53,654,627 | |
| 11/25/2024 | 5.78 | 5.87 | 5.58 | 5.69 | 77,608,570 | |
| 11/22/2024 | 5.93 | 6.04 | 5.79 | 5.80 | 84,692,942 | |
| 11/21/2024 | 5.98 | 6.17 | 5.91 | 5.97 | 73,639,194 | |
| 11/20/2024 | 5.94 | 6.03 | 5.86 | 6.01 | 90,070,438 | |
| 11/19/2024 | 5.99 | 6.13 | 5.68 | 6.01 | 179,844,554 | |
| 11/18/2024 | 6.15 | 6.55 | 6.15 | 6.18 | 232,825,366 | |
| 11/15/2024 | 5.92 | 6.07 | 5.77 | 5.78 | 94,313,893 | |
| 11/14/2024 | 6.10 | 6.18 | 5.98 | 5.98 | 74,230,343 | |
| 11/13/2024 | 6.16 | 6.25 | 5.92 | 6.16 | 137,871,517 | |
| 11/12/2024 | 6.30 | 6.53 | 6.15 | 6.19 | 169,957,373 | |
| 11/11/2024 | 6.38 | 6.60 | 6.09 | 6.36 | 245,316,339 | |
| 11/08/2024 | 6.74 | 6.74 | 6.05 | 6.17 | 335,864,214 | |
| 11/07/2024 | 5.33 | 6.36 | 5.27 | 6.36 | 245,640,992 | |
| 11/06/2024 | 5.22 | 5.36 | 5.13 | 5.30 | 119,804,474 | |
| 11/05/2024 | 5.00 | 5.24 | 5.00 | 5.22 | 126,176,352 | |
| 11/04/2024 | 5.00 | 5.01 | 4.89 | 5.00 | 57,706,276 | |
| 11/01/2024 | 5.03 | 5.15 | 4.93 | 5.02 | 93,665,791 | |
| 10/31/2024 | 4.94 | 5.12 | 4.91 | 5.05 | 95,762,008 | |
| 10/30/2024 | 4.92 | 5.08 | 4.87 | 4.98 | 69,795,070 | |
| 10/29/2024 | 5.01 | 5.14 | 4.88 | 4.92 | 83,021,077 | |
| 10/28/2024 | 4.89 | 5.07 | 4.83 | 5.00 | 75,058,857 | |
| 10/25/2024 | 4.86 | 4.98 | 4.85 | 4.92 | 51,402,909 | |
| 10/24/2024 | 4.86 | 4.89 | 4.80 | 4.85 | 56,622,089 | |
| 10/23/2024 | 4.92 | 5.03 | 4.88 | 4.90 | 60,556,502 | |
| 10/22/2024 | 4.98 | 5.05 | 4.88 | 4.92 | 76,931,750 | |
| 10/21/2024 | 5.04 | 5.08 | 4.97 | 4.98 | 80,017,411 | |
| 10/18/2024 | 4.88 | 5.16 | 4.76 | 5.04 | 132,020,917 | |
| 10/17/2024 | 4.98 | 5.03 | 4.84 | 4.90 | 113,655,017 | |
| 10/16/2024 | 4.99 | 5.12 | 4.91 | 4.98 | 103,662,286 | |
| 10/15/2024 | 5.09 | 5.39 | 5.03 | 5.04 | 174,132,492 | |
| 10/14/2024 | 5.53 | 5.53 | 5.00 | 5.29 | 210,827,203 | |
| 10/11/2024 | 5.05 | 5.29 | 4.87 | 4.96 | 144,138,321 | |
| 10/10/2024 | 4.78 | 5.37 | 4.65 | 5.18 | 197,100,985 | |
| 10/09/2024 | 5.19 | 5.19 | 4.71 | 4.74 | 191,841,717 | |
| 10/08/2024 | 5.83 | 5.83 | 5.06 | 5.50 | 265,826,217 | |
| 09/30/2024 | 4.41 | 4.93 | 4.30 | 4.87 | 216,293,564 | |
| 09/27/2024 | 3.96 | 4.31 | 3.88 | 4.21 | 155,345,318 | |
| 09/26/2024 | 3.56 | 3.95 | 3.51 | 3.92 | 123,322,080 | |
| 09/25/2024 | 3.55 | 3.80 | 3.51 | 3.57 | 107,273,436 | |
| 09/24/2024 | 3.21 | 3.42 | 3.21 | 3.41 | 63,911,865 | |
| 09/23/2024 | 3.17 | 3.21 | 3.15 | 3.19 | 15,334,800 | |
| 09/20/2024 | 3.22 | 3.22 | 3.15 | 3.19 | 21,436,790 | |
| 09/19/2024 | 3.16 | 3.24 | 3.14 | 3.23 | 23,980,320 | |
| 09/18/2024 | 3.19 | 3.20 | 3.10 | 3.14 | 22,793,814 | |
| 09/13/2024 | 3.21 | 3.22 | 3.18 | 3.19 | 16,873,764 | |
| 09/12/2024 | 3.19 | 3.25 | 3.18 | 3.20 | 16,821,500 | |
| 09/11/2024 | 3.21 | 3.22 | 3.17 | 3.19 | 16,163,060 | |
| 09/10/2024 | 3.23 | 3.24 | 3.16 | 3.22 | 22,494,240 | |
| 09/09/2024 | 3.22 | 3.24 | 3.17 | 3.22 | 20,416,939 | |
| 09/06/2024 | 3.27 | 3.28 | 3.21 | 3.22 | 21,670,833 | |
| 09/05/2024 | 3.26 | 3.28 | 3.24 | 3.27 | 20,593,405 | |
| 09/04/2024 | 3.25 | 3.31 | 3.24 | 3.25 | 27,299,990 | |
| 09/03/2024 | 3.33 | 3.34 | 3.25 | 3.29 | 41,150,976 | |
| 09/02/2024 | 3.49 | 3.50 | 3.33 | 3.34 | 42,488,926 | |
| 08/30/2024 | 3.43 | 3.55 | 3.41 | 3.49 | 39,048,222 | |
| 08/29/2024 | 3.42 | 3.46 | 3.36 | 3.44 | 37,962,020 | |
| 08/28/2024 | 3.69 | 3.69 | 3.42 | 3.44 | 83,177,680 |
About Beijing Originwater Stock history
Beijing Originwater 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 Beijing is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beijing Originwater 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 Beijing Originwater stock prices may prove useful in developing a viable investing in Beijing Originwater
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 4.2 B | 3.6 B | |
| Net Income Applicable To Common Shares | 671.4 M | 967 M |
Beijing Originwater Stock Technical Analysis
Beijing Originwater 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 Equity Analysis Now
Equity AnalysisResearch over 250,000 global equities including funds, stocks and ETFs to find investment opportunities |
| All Next | Launch Module |
Beijing Originwater Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Beijing Originwater's price direction in advance. Along with the technical and fundamental analysis of Beijing Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beijing 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 | 0.1097 | |||
| Jensen Alpha | 0.4752 | |||
| Total Risk Alpha | (0.11) | |||
| Sortino Ratio | 0.1434 | |||
| Treynor Ratio | 0.398 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Beijing Stock analysis
When running Beijing Originwater's price analysis, check to measure Beijing Originwater'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 Beijing Originwater is operating at the current time. Most of Beijing Originwater's value examination focuses on studying past and present price action to predict the probability of Beijing Originwater's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Beijing Originwater's price. Additionally, you may evaluate how the addition of Beijing Originwater to your portfolios can decrease your overall portfolio volatility.
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon |