Shenzhen Kaifa Technology Co., Ltd. (000021.SZ) SHZ

Currency In CNY

000021.SZ Historical Return

If you invested ¥1000 in Shenzhen Kaifa Technology Co., Ltd. (000021.SZ) 10 years ago, it would be worth ¥3,822.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,097.46, while ¥1000 invested 1 year ago would be worth ¥2,011.35. This corresponds to total returns of 282.24%, 109.75%, 101.13%, respectively, with annualized returns of 14.34%, 15.96%, 101.13%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000021.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	39.5	37.23	37.23	39.51	37.21	158.77M
July 30, 2026	38.65	36.42	36.42	39.58	36.27	160.57M
July 29, 2026	39.44	40.15	40.15	41.59	36.04	192.09M
July 28, 2026	41.6	39.56	39.56	42.75	39.56	173.55M
July 27, 2026	41.16	43.95	43.95	44.08	38.95	235.73M
July 24, 2026	38.5	41.99	41.99	42.8	38.29	211.61M
July 23, 2026	40.26	39.09	39.09	40.86	38.58	133.88M
July 22, 2026	39.43	40.22	40.22	42.48	39.43	222.13M
July 21, 2026	35.78	38.65	38.65	38.65	31.82	185.16M
July 20, 2026	39.95	35.14	35.14	40.5	35.11	161.07M
July 17, 2026	43	39.01	39.01	43.3	39.01	160.88M
July 16, 2026	45.44	43.34	43.34	46.96	42.71	178.39M
July 15, 2026	53.76	47.26	47.26	53.9	47.26	184.17M
July 14, 2026	52.12	52.51	52.51	53.99	48.88	208.86M
July 13, 2026	56.88	52.12	52.12	58.6	52.12	210.9M
July 10, 2026	59.88	57.91	57.91	61.86	57.9	305.51M
July 09, 2026	52.93	56.24	56.24	56.24	52.82	184.69M
July 08, 2026	54.1	51.13	51.13	55	49.33	164.76M
July 07, 2026	52.5	54.07	54.07	56.15	51.5	171.2M
July 06, 2026	55.9	53.3	53.3	57.01	52.54	166.48M
July 03, 2026	53	55.91	55.91	57.69	51.09	235.13M
July 02, 2026	56.65	56.03	56.03	58	56.03	176.41M
July 01, 2026	63.53	62.26	62.26	66.2	59.59	312.82M
June 30, 2026	59.45	64.27	64.27	64.75	57.6	267.7M
June 29, 2026	56	58.86	58.86	58.86	55.55	239.88M
June 26, 2026	53	53.51	53.51	57.63	52.22	231.16M
June 25, 2026	52.8	53.2	53.2	54.27	52	226.47M
June 24, 2026	44.36	50.27	50.27	50.27	44.36	191M
June 23, 2026	46.05	45.7	45.7	48.65	44.1	177.34M
June 22, 2026	45.36	46.68	46.68	47	44.08	192.53M
June 18, 2026	42.85	44.04	44.04	46.18	42.31	188.61M
June 17, 2026	39.85	42.91	42.91	42.96	39.85	165.49M
June 16, 2026	39.75	40.77	40.77	41.34	39.74	156.34M
June 15, 2026	37.88	39.47	39.47	39.5	36.46	132.79M
June 12, 2026	40.42	37.09	37.09	40.55	36.8	144.51M
June 11, 2026	37.78	39.08	39.08	39.48	37.38	129.82M
June 10, 2026	36.7	38.56	38.56	39.32	36.28	144.78M
June 09, 2026	36.25	37.54	37.54	37.58	35.79	112.17M
June 08, 2026	35.7	35.37	35.37	37.03	34.85	118.69M
June 05, 2026	38.68	38.13	38.13	39.3	37.68	136.27M
June 04, 2026	37.51	39.68	39.68	40.35	37.5	166.28M
June 03, 2026	37.35	38.3	38.3	39.79	37.31	188.07M
June 02, 2026	36.55	37.18	37.18	37.84	35.17	156.84M
June 01, 2026	39.01	36.43	36.43	39.7	36.28	181.58M
May 29, 2026	42.37	39.79	39.79	43.85	38.59	228.46M
May 28, 2026	42.11	42.65	42.65	43.88	41.5	221.54M
May 27, 2026	47.03	43.98	43.98	47.03	41.9	305.99M
May 26, 2026	41.5	42.75	42.75	45.13	38.71	268.45M
May 25, 2026	38.21	41.15	41.15	41.5	37.8	237.94M
May 22, 2026	37.22	37.73	37.73	37.98	35.9	191.24M
May 21, 2026	35.8	36.37	36.37	39.29	35.8	251.1M
May 20, 2026	38.38	37.85	37.85	39.99	37.76	300.98M
May 19, 2026	37.03	37.67	37.67	38.38	35.95	301.38M
May 18, 2026	35.8	37.03	37.03	37.03	35.4	94.38M
May 15, 2026	34.69	33.66	33.66	35.19	32.88	158.56M
May 14, 2026	34.8	34.34	34.34	36	34.2	181.37M
May 13, 2026	31.49	34.61	34.61	34.99	31.38	166.41M
May 12, 2026	32.74	32.31	32.31	32.74	31.85	107.53M
May 11, 2026	32.12	32.97	32.97	33.19	31.81	151.34M
May 08, 2026	30.88	31.02	31.02	31.16	30.46	90.92M