North Huajin Chemical Industries Co.,Ltd (000059.SZ) SHZ
4.85
+0.06(+1.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000059.SZ Historical Return
If you invested ¥1000 in North Huajin Chemical Industries Co.,Ltd (000059.SZ) 10 years ago, it would be worth ¥617.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥666.2, while ¥1000 invested 1 year ago would be worth ¥893.66. This corresponds to total returns of -38.27%, -33.38%, -10.63%, respectively, with annualized returns of -4.71%, -7.8%, -10.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000059.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.57 | 4.79 | 4.79 | 4.83 | 4.56 | 48.78M |
| June 01, 2026 | 4.4 | 4.56 | 4.56 | 4.58 | 4.39 | 27.87M |
| May 29, 2026 | 4.48 | 4.43 | 4.43 | 4.51 | 4.41 | 20.14M |
| May 28, 2026 | 4.52 | 4.5 | 4.5 | 4.59 | 4.45 | 17.78M |
| May 27, 2026 | 4.56 | 4.52 | 4.52 | 4.62 | 4.45 | 22.47M |
| May 26, 2026 | 4.57 | 4.57 | 4.57 | 4.59 | 4.51 | 23.67M |
| May 25, 2026 | 4.71 | 4.58 | 4.58 | 4.73 | 4.55 | 25.09M |
| May 22, 2026 | 4.74 | 4.71 | 4.71 | 4.76 | 4.62 | 19.64M |
| May 21, 2026 | 5.02 | 4.75 | 4.75 | 5.02 | 4.73 | 24.94M |
| May 20, 2026 | 4.87 | 4.86 | 4.86 | 4.98 | 4.85 | 19.86M |
| May 19, 2026 | 4.97 | 4.91 | 4.91 | 5 | 4.84 | 23.65M |
| May 18, 2026 | 5.02 | 4.97 | 4.97 | 5.03 | 4.89 | 31.64M |
| May 15, 2026 | 5.09 | 5 | 5 | 5.11 | 4.99 | 25.96M |
| May 14, 2026 | 5.1 | 5.08 | 5.08 | 5.15 | 5.07 | 22.49M |
| May 13, 2026 | 5.14 | 5.1 | 5.1 | 5.2 | 5.08 | 24.76M |
| May 12, 2026 | 5.17 | 5.14 | 5.14 | 5.23 | 5.07 | 41.14M |
| May 11, 2026 | 5.2 | 5.17 | 5.17 | 5.23 | 5.16 | 28.4M |
| May 08, 2026 | 5.2 | 5.2 | 5.2 | 5.24 | 5.15 | 30.01M |
| May 07, 2026 | 5.45 | 5.2 | 5.2 | 5.45 | 5.16 | 52.17M |
| May 06, 2026 | 5.69 | 5.48 | 5.48 | 5.69 | 5.41 | 57.05M |
| April 30, 2026 | 5.61 | 5.69 | 5.69 | 5.75 | 5.59 | 35.67M |
| April 29, 2026 | 5.51 | 5.61 | 5.61 | 5.64 | 5.49 | 37.78M |
| April 28, 2026 | 5.5 | 5.53 | 5.53 | 5.6 | 5.4 | 46.32M |
| April 27, 2026 | 5.46 | 5.49 | 5.49 | 5.5 | 5.37 | 26.76M |
| April 24, 2026 | 5.28 | 5.44 | 5.44 | 5.46 | 5.26 | 33.88M |
| April 23, 2026 | 5.23 | 5.29 | 5.29 | 5.34 | 5.14 | 30.02M |
| April 22, 2026 | 5.28 | 5.24 | 5.24 | 5.33 | 5.22 | 19.61M |
| April 21, 2026 | 5.28 | 5.29 | 5.29 | 5.33 | 5.2 | 17.98M |
| April 20, 2026 | 5.25 | 5.29 | 5.29 | 5.39 | 5.23 | 25.06M |
| April 17, 2026 | 5.3 | 5.24 | 5.24 | 5.31 | 5.2 | 23.22M |
| April 16, 2026 | 5.26 | 5.28 | 5.28 | 5.33 | 5.23 | 18.92M |
| April 15, 2026 | 5.32 | 5.27 | 5.27 | 5.32 | 5.24 | 18.68M |
| April 14, 2026 | 5.38 | 5.32 | 5.32 | 5.38 | 5.24 | 25.82M |
| April 13, 2026 | 5.3 | 5.37 | 5.37 | 5.39 | 5.23 | 25.17M |
| April 10, 2026 | 5.33 | 5.32 | 5.32 | 5.42 | 5.29 | 18.17M |
| April 09, 2026 | 5.41 | 5.32 | 5.32 | 5.48 | 5.28 | 27.12M |
| April 08, 2026 | 5.32 | 5.43 | 5.43 | 5.45 | 5.26 | 31.25M |
| April 07, 2026 | 5.13 | 5.35 | 5.35 | 5.36 | 5.06 | 29.1M |
| April 03, 2026 | 5.32 | 5.13 | 5.13 | 5.33 | 5.11 | 26.56M |
| April 02, 2026 | 5.43 | 5.33 | 5.33 | 5.5 | 5.3 | 26.02M |
| April 01, 2026 | 5.39 | 5.41 | 5.41 | 5.5 | 5.36 | 28.9M |
| March 31, 2026 | 5.41 | 5.35 | 5.35 | 5.49 | 5.34 | 25.77M |
| March 30, 2026 | 5.48 | 5.42 | 5.42 | 5.57 | 5.31 | 37.73M |
| March 27, 2026 | 5.33 | 5.52 | 5.52 | 5.61 | 5.3 | 45.21M |
| March 26, 2026 | 5.34 | 5.36 | 5.36 | 5.46 | 5.33 | 28.74M |
| March 25, 2026 | 5.33 | 5.34 | 5.34 | 5.41 | 5.25 | 32.33M |
| March 24, 2026 | 5.35 | 5.35 | 5.35 | 5.41 | 5.16 | 37.31M |
| March 23, 2026 | 5.44 | 5.26 | 5.26 | 5.5 | 5.22 | 52.01M |
| March 20, 2026 | 5.68 | 5.57 | 5.57 | 5.74 | 5.57 | 30.42M |
| March 19, 2026 | 5.86 | 5.72 | 5.72 | 5.93 | 5.66 | 39.66M |
| March 18, 2026 | 5.85 | 5.78 | 5.78 | 5.88 | 5.68 | 39.58M |
| March 17, 2026 | 5.92 | 5.87 | 5.87 | 6.07 | 5.85 | 34.98M |
| March 16, 2026 | 6.14 | 5.94 | 5.94 | 6.27 | 5.92 | 48.71M |
| March 13, 2026 | 6.15 | 6.06 | 6.06 | 6.4 | 6 | 89.72M |
| March 12, 2026 | 5.78 | 5.98 | 5.98 | 6.05 | 5.74 | 81.69M |
| March 11, 2026 | 5.72 | 5.68 | 5.68 | 5.74 | 5.56 | 42.73M |
| March 10, 2026 | 6.05 | 5.69 | 5.74 | 6.05 | 5.64 | 36.35M |
| March 09, 2026 | 6.37 | 5.82 | 5.82 | 6.44 | 5.8 | 102.68M |
| March 06, 2026 | 6.05 | 6.11 | 6.11 | 6.15 | 5.96 | 54.92M |
| March 05, 2026 | 6.01 | 6.2 | 6.2 | 6.33 | 5.89 | 77.95M |
