China Resources (China) Price History

300294 Stock   29.00  0.03  0.10%   
Below is the normalized historical share price chart for China Resources Boya extending back to March 08, 2012. 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 Resources stands at 29.00, as last reported on the 20th of January, with the highest price reaching 29.15 and the lowest price hitting 28.75 during the day.
IPO Date
8th of March 2012
200 Day MA
32.022
50 Day MA
30.6724
Beta
0.401
 
Yuan Drop
 
Covid
If you're considering investing in China Stock, it is important to understand the factors that can impact its price. China Resources Boya secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had a -0.14 % return per unit of risk over the last 3 months. China Resources Boya exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm China Resources' Risk Adjusted Performance of (0.08), mean deviation of 1.17, and Standard Deviation of 1.55 to double-check the risk estimate we provide.
  
At present, China Resources' 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 608.9 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 506.2 M. . China Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1361

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns300294

Estimated Market Risk

 1.51
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.21
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  actual daily
0
Most of other assets perform better
Based on monthly moving average China Resources 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 Resources by adding China Resources to a well-diversified portfolio.
Price Book
1.9289
Enterprise Value Ebitda
36.2359
Price Sales
8.5652
Shares Float
277.2 M
Dividend Share
0.46

China Resources 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 Resources 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 PriceNovember 21, 202432.63
Lowest PriceJanuary 10, 202528.61

China Resources January 20, 2025 Stock Price Synopsis

Various analyses of China Resources' 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 Resources 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 Resources Price Action Indicator 0.07 
China Resources Price Rate Of Daily Change 1.00 
China Resources Price Daily Balance Of Power 0.08 

China Resources January 20, 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 Resources 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 Resources for the period between Tue, Oct 22, 2024 and Mon, Jan 20, 2025 has a statistical range of 5.13 with a coefficient of variation of 3.75. The prices are distributed with arithmetic mean of 31.04. The median price for the last 90 days is 31.0. The company had 15:10 stock split on 26th of May 2017. China Resources Boya issued dividends on 2024-10-25.
OpenHighLowCloseVolume
01/20/2025
 28.86  29.15  28.75  29.00 
01/17/2025 28.86  29.15  28.75  29.00  2,753,299 
01/16/2025 29.09  29.43  28.86  28.97  2,627,550 
01/15/2025 29.11  29.22  28.90  29.06  2,372,199 
01/14/2025 28.76  29.28  28.65  29.24  3,871,120 
01/13/2025 28.50  28.86  28.21  28.68  2,847,791 
01/10/2025 29.14  29.16  28.61  28.61  2,393,100 
01/09/2025 28.94  29.29  28.83  28.99  2,054,900 
01/08/2025 29.19  29.30  28.69  29.10  4,091,800 
01/07/2025 29.65  29.76  28.82  29.23  5,026,050 
01/06/2025 29.69  30.10  29.51  29.70  2,938,450 
01/03/2025 29.80  29.97  29.32  29.63  3,247,350 
01/02/2025 30.29  30.45  29.50  29.67  4,447,681 
12/31/2024 30.89  30.95  30.28  30.28  4,529,064 
12/30/2024 30.92  31.09  30.74  30.90  3,100,250 
12/27/2024 30.59  31.20  30.59  31.00  4,294,200 
12/26/2024 30.94  31.14  30.55  30.75  5,368,708 
12/25/2024 31.08  31.38  30.82  31.00  4,668,941 
12/24/2024 30.54  31.18  30.50  30.98  4,358,224 
12/23/2024 30.86  30.91  30.49  30.54  3,921,250 
12/20/2024 30.75  30.99  30.63  30.78  3,485,550 
12/19/2024 30.60  31.44  30.39  30.93  5,529,000 
12/18/2024 30.70  30.95  30.53  30.53  2,440,392 
12/17/2024 30.64  30.98  30.42  30.70  3,407,400 
12/16/2024 30.80  31.03  30.47  30.65  4,454,618 
12/13/2024 31.44  31.52  30.86  30.88  5,732,207 
12/12/2024 31.18  31.65  31.05  31.54  5,614,000 
12/11/2024 31.30  31.45  31.06  31.17  4,752,447 
12/10/2024 31.56  31.93  31.01  31.31  8,184,787 
12/09/2024 31.28  31.45  30.72  30.96  3,871,326 
12/06/2024 30.86  31.37  30.77  31.21  4,527,536 
12/05/2024 31.13  31.26  30.77  30.93  4,591,600 
12/04/2024 31.90  31.96  31.01  31.13  4,389,374 
12/03/2024 31.32  31.85  31.07  31.56  5,404,349 
12/02/2024 31.22  31.47  30.98  31.32  5,142,447 
11/29/2024 30.81  31.69  30.72  31.22  5,586,782 
11/28/2024 31.34  31.44  30.72  30.80  4,087,450 
11/27/2024 30.88  31.38  30.50  31.38  4,800,259 
11/26/2024 30.80  31.57  30.73  30.96  3,961,175 
11/25/2024 31.40  31.74  30.53  30.89  5,812,450 
11/22/2024 32.67  32.95  31.33  31.43  8,679,953 
11/21/2024 32.10  33.17  31.90  32.63  12,213,070 
11/20/2024 30.42  32.60  30.31  32.28  17,133,659 
11/19/2024 30.23  30.59  29.94  30.50  6,948,806 
11/18/2024 31.20  31.35  30.09  30.24  8,706,817 
11/15/2024 31.30  31.59  31.15  31.15  5,471,411 
11/14/2024 32.01  32.14  31.20  31.30  6,327,600 
11/13/2024 31.92  32.55  31.51  32.08  8,514,449 
11/12/2024 32.31  33.14  31.85  32.20  16,423,605 
11/11/2024 31.63  31.94  30.90  31.93  13,665,396 
11/08/2024 32.61  32.78  31.68  31.70  13,458,109 
11/07/2024 31.87  32.70  31.66  32.34  12,185,810 
11/06/2024 31.93  32.47  31.55  31.70  8,825,000 
11/05/2024 31.42  32.00  31.10  31.93  8,747,379 
11/04/2024 30.94  31.42  30.94  31.42  5,876,048 
11/01/2024 30.96  31.38  30.68  30.94  7,387,201 
10/31/2024 31.04  31.25  30.75  30.97  6,901,837 
10/30/2024 31.53  31.72  30.70  31.05  7,666,726 
10/29/2024 32.38  32.44  31.31  31.47  8,971,039 
10/28/2024 32.63  32.63  31.71  32.36  8,591,106 
10/25/2024 32.34  32.76  31.31  32.21  19,054,042 

About China Resources Stock history

China Resources 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 Resources Boya 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 Resources stock prices may prove useful in developing a viable investing in China Resources
Last ReportedProjected for Next Year
Common Stock Shares Outstanding579.9 M506.2 M
Net Income Applicable To Common Shares396.2 M227.5 M

China Resources Quarterly Net Working Capital

6.04 Billion

China Resources Stock Technical Analysis

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

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

China Resources Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for China Resources' 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 Resources' price analysis, check to measure China Resources' 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 Resources is operating at the current time. Most of China Resources' value examination focuses on studying past and present price action to predict the probability of China Resources' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move China Resources' price. Additionally, you may evaluate how the addition of China Resources to your portfolios can decrease your overall portfolio volatility.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world