Changsha Tongcheng Holdings Co.Ltd (000419.SZ) SHZ

5.61

-0.02999985(-0.53%)

Updated at May 14 10:52AM

Currency In CNY

000419.SZ Historical Return

If you invested ¥1000 in Changsha Tongcheng Holdings Co.Ltd (000419.SZ) 10 years ago, it would be worth ¥1,023.59 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,461.14, while ¥1000 invested 1 year ago would be worth ¥1,064.15. This corresponds to total returns of 2.36%, 46.11%, 6.42%, respectively, with annualized returns of 0.23%, 7.87%, 6.42%.

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

000419.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	5.65	5.64	5.64	5.74	5.62	6.57M
May 12, 2026	5.78	5.63	5.63	5.83	5.61	6.76M
May 11, 2026	5.83	5.79	5.79	5.84	5.75	6.47M
May 08, 2026	5.74	5.83	5.83	5.85	5.73	6.91M
May 07, 2026	5.87	5.75	5.75	5.88	5.74	9.63M
May 06, 2026	5.84	5.85	5.85	5.92	5.8	11.89M
April 30, 2026	5.9	5.83	5.83	5.96	5.8	11.82M
April 29, 2026	5.68	5.76	5.76	5.81	5.65	9.85M
April 28, 2026	5.69	5.69	5.69	5.76	5.63	7.29M
April 27, 2026	5.63	5.72	5.72	5.74	5.59	7.2M
April 24, 2026	5.55	5.64	5.64	5.68	5.52	8.27M
April 23, 2026	5.57	5.59	5.59	5.66	5.47	11.47M
April 22, 2026	5.7	5.59	5.59	5.72	5.57	8.73M
April 21, 2026	5.71	5.75	5.75	5.77	5.65	7.48M
April 20, 2026	5.89	5.71	5.71	5.91	5.53	16.91M
April 17, 2026	5.96	5.91	5.91	5.99	5.86	6.16M
April 16, 2026	5.88	5.96	5.96	5.98	5.83	7.9M
April 15, 2026	5.95	5.88	5.88	5.97	5.83	7.66M
April 14, 2026	6.13	5.95	5.95	6.2	5.87	14.33M
April 13, 2026	5.9	6.15	6.15	6.15	5.79	12.34M
April 10, 2026	5.86	5.89	5.89	5.93	5.81	6.32M
April 09, 2026	5.95	5.78	5.78	5.97	5.77	6.27M
April 08, 2026	5.89	5.96	5.96	5.96	5.87	6.89M
April 07, 2026	5.64	5.86	5.86	5.87	5.62	6.9M
April 03, 2026	5.86	5.64	5.64	5.9	5.63	6.56M
April 02, 2026	5.91	5.87	5.87	5.98	5.81	5.99M
April 01, 2026	5.98	5.93	5.93	6.1	5.9	8.97M
March 31, 2026	5.9	5.92	5.92	6.07	5.89	8.44M
March 30, 2026	5.75	5.9	5.9	5.91	5.73	6.29M
March 27, 2026	5.73	5.81	5.81	5.88	5.7	8.25M
March 26, 2026	5.79	5.76	5.76	5.87	5.73	5.59M
March 25, 2026	5.7	5.79	5.79	5.82	5.69	6.64M
March 24, 2026	5.57	5.69	5.69	5.71	5.47	9.55M
March 23, 2026	5.84	5.47	5.47	5.84	5.39	12.38M
March 20, 2026	6.06	5.9	5.9	6.11	5.88	6.3M
March 19, 2026	6.17	6.06	6.06	6.23	6.04	5.24M
March 18, 2026	6.19	6.22	6.22	6.23	6.13	4.85M
March 17, 2026	6.31	6.18	6.18	6.35	6.17	5.86M
March 16, 2026	6.25	6.31	6.31	6.31	6.22	7.67M
March 13, 2026	6.26	6.22	6.22	6.32	6.21	5.8M
March 12, 2026	6.26	6.25	6.25	6.29	6.23	6.29M
March 11, 2026	6.28	6.23	6.23	6.29	6.22	4.74M
March 10, 2026	6.1	6.26	6.28	6.29	6.1	2.97M
March 09, 2026	6.24	6.2	6.2	6.32	6.15	7.63M
March 06, 2026	6.1	6.28	6.28	6.29	6.08	9.3M
March 05, 2026	6.11	6.12	6.12	6.2	6.09	7.27M
March 04, 2026	6.42	6	6.06	6.42	5.99	6.62M
March 03, 2026	6.2	6.15	6.15	6.3	6.13	10.92M
March 02, 2026	6.38	6.16	6.16	6.39	6.14	13.39M
February 27, 2026	6.42	6.45	6.45	6.48	6.42	8.08M
February 26, 2026	6.55	6.44	6.44	6.59	6.41	9.75M
February 25, 2026	6.57	6.56	6.56	6.66	6.54	8.58M
February 24, 2026	6.54	6.55	6.55	6.58	6.46	8.27M
February 13, 2026	6.52	6.53	6.53	6.61	6.5	9.15M
February 12, 2026	6.66	6.52	6.52	6.66	6.5	11.32M
February 11, 2026	6.67	6.67	6.67	6.72	6.62	11.21M
February 10, 2026	6.67	6.67	6.67	6.71	6.59	8.57M
February 09, 2026	6.68	6.68	6.68	6.78	6.64	10.75M
February 06, 2026	6.68	6.66	6.66	6.72	6.6	12.54M
February 05, 2026	6.65	6.72	6.72	6.73	6.6	12.99M