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

39.51

+2.33(+6.27%)

Updated at June 03 11:14AM

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 ¥4,830.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,390.2, while ¥1000 invested 1 year ago would be worth ¥2,318.66. This corresponds to total returns of 383.01%, 139.02%, 131.87%, respectively, with annualized returns of 17.05%, 19.03%, 131.87%.

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
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
May 07, 2026	30.86	31.54	31.54	31.93	30.65	124.83M
May 06, 2026	30.2	30.72	30.72	31.38	30.2	127.25M
April 30, 2026	29.58	29.22	29.22	29.67	28.78	74.09M
April 29, 2026	28.15	29.23	29.23	29.34	28	85.38M
April 28, 2026	29.2	28.6	28.6	29.58	28.5	66.4M
April 27, 2026	29.32	29.29	29.29	29.6	29	72.86M
April 24, 2026	28.5	28.85	28.85	29.25	28.16	66.03M
April 23, 2026	29.8	28.73	28.73	29.88	28.3	72.56M
April 22, 2026	28.85	29.46	29.46	29.49	28.58	68.23M
April 21, 2026	28.88	28.85	28.85	29.05	28.24	49.54M
April 20, 2026	29	29.1	29.1	29.56	28.85	63.25M
April 17, 2026	28.46	29	29	29.21	28.38	61.89M
April 16, 2026	28.28	28.77	28.77	28.85	27.95	62.87M
April 15, 2026	29.31	28.28	28.28	29.43	28.1	76.33M
April 14, 2026	28.8	29.13	29.13	29.5	28.59	88.72M
April 13, 2026	27.79	28.25	28.25	28.46	27.79	61.53M
April 10, 2026	28.21	28.1	28.1	28.66	28.01	78.07M
April 09, 2026	27.2	27.7	27.7	28.08	27.07	69.1M
April 08, 2026	26.99	27.83	27.83	27.84	26.82	95.47M
April 07, 2026	26.07	26.01	26.01	26.45	25.82	49.75M
April 03, 2026	25.91	25.65	25.65	26.09	25.48	44.82M
April 02, 2026	27.01	25.65	25.65	27.09	25.5	63.64M
April 01, 2026	26.86	26.67	26.67	27.21	26.4	74.26M
March 31, 2026	26.68	25.79	25.79	26.7	25.7	84.57M
March 30, 2026	26.67	27.09	27.09	27.21	26.32	63.19M
March 27, 2026	26.98	27.49	27.49	27.95	26.53	78.33M
March 26, 2026	28.83	27.86	27.86	28.93	27.72	88.22M
March 25, 2026	29.2	29.43	29.43	30.38	29.14	103.71M
March 24, 2026	28.62	28.74	28.74	28.78	27.25	94.22M
March 23, 2026	29.21	28.46	28.46	29.99	28.17	98.38M
March 20, 2026	32.52	30.49	30.49	32.7	30.41	126.82M
March 19, 2026	32.5	32.43	32.43	33.7	31.8	143.55M
March 18, 2026	32.77	33.63	33.63	33.79	32.51	172.33M
March 17, 2026	32.47	32.26	32.26	33.18	32.12	122.1M
March 16, 2026	30.9	33.1	33.1	33.12	30.55	162.04M
March 13, 2026	30.6	30.92	30.92	32.2	30.26	84.24M
March 12, 2026	32	31.25	31.25	32.56	30.9	79.67M
March 11, 2026	32.6	32.07	32.07	33.08	31.9	100.94M
March 10, 2026	31.19	32.18	32.41	33	31.19	83.54M
March 09, 2026	30.45	31.14	31.14	31.35	29.48	128.11M
March 06, 2026	31.19	32.38	32.38	33.07	31.19	121.44M
March 05, 2026	32.42	31.59	31.59	32.7	31.3	98.98M