Changsha Tongcheng Holdings Co.Ltd (000419.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000419.SZ Historical Return
If you invested ¥1000 in Changsha Tongcheng Holdings Co.Ltd (000419.SZ) 10 years ago, it would be worth ¥724.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,229.01, while ¥1000 invested 1 year ago would be worth ¥795.72. This corresponds to total returns of -27.59%, 22.9%, -20.43%, respectively, with annualized returns of -3.18%, 4.21%, -20.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000419.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.94 | 4.92 | 4.92 | 5.03 | 4.91 | 4.79M |
| October 20, 2026 | 4.92 | 4.93 | 4.93 | 4.97 | 4.89 | 3.04M |
| October 19, 2026 | 4.95 | 4.93 | 4.93 | 5.02 | 4.87 | 5.54M |
| October 16, 2026 | 5.05 | 4.99 | 4.99 | 5.12 | 4.95 | 6.49M |
| October 15, 2026 | 5.1 | 4.99 | 4.99 | 5.1 | 4.97 | 5.94M |
| October 14, 2026 | 5.17 | 5.14 | 5.14 | 5.26 | 5.13 | 5.37M |
| October 13, 2026 | 5.12 | 5.2 | 5.2 | 5.23 | 5.06 | 5.86M |
| October 12, 2026 | 5.19 | 5.14 | 5.14 | 5.26 | 5.13 | 5.96M |
| October 09, 2026 | 5.06 | 5.21 | 5.21 | 5.23 | 5.04 | 7.85M |
| October 08, 2026 | 5.1 | 5.09 | 5.09 | 5.18 | 5.05 | 5.51M |
| September 30, 2026 | 5.06 | 5.1 | 5.1 | 5.13 | 5 | 5.01M |
| September 29, 2026 | 4.97 | 5.06 | 5.06 | 5.08 | 4.97 | 4.23M |
| September 28, 2026 | 4.96 | 5.01 | 5.01 | 5.04 | 4.95 | 4.31M |
| September 24, 2026 | 4.98 | 4.99 | 4.99 | 5.05 | 4.96 | 3.24M |
| September 23, 2026 | 5.05 | 5 | 5 | 5.07 | 5 | 4.88M |
| September 22, 2026 | 4.97 | 5.07 | 5.07 | 5.13 | 4.97 | 5.73M |
| September 21, 2026 | 4.97 | 5.09 | 5.09 | 5.1 | 4.96 | 5.06M |
| September 18, 2026 | 4.97 | 4.98 | 4.98 | 5.06 | 4.94 | 5.87M |
| September 17, 2026 | 5.24 | 4.98 | 4.98 | 5.24 | 4.87 | 5.5M |
| September 16, 2026 | 4.93 | 4.97 | 4.97 | 5.01 | 4.87 | 4.53M |
| September 15, 2026 | 5.18 | 4.98 | 4.98 | 5.18 | 4.96 | 7.88M |
| September 11, 2026 | 5.24 | 5.14 | 5.14 | 5.3 | 5.06 | 10M |
| September 10, 2026 | 5.06 | 5.26 | 5.26 | 5.36 | 5.06 | 7.22M |
| September 09, 2026 | 5.29 | 5.33 | 5.33 | 5.36 | 5.2 | 9.96M |
| September 08, 2026 | 5.22 | 5.3 | 5.3 | 5.32 | 5.22 | 10.11M |
| September 07, 2026 | 5.13 | 5.24 | 5.24 | 5.25 | 5.09 | 9.7M |
| September 04, 2026 | 5.06 | 5.14 | 5.14 | 5.16 | 5 | 8.07M |
| September 03, 2026 | 5.1 | 5.03 | 5.03 | 5.16 | 5.03 | 7.59M |
| September 02, 2026 | 5.12 | 5.1 | 5.1 | 5.12 | 5.03 | 6.3M |
| September 01, 2026 | 5.02 | 5.13 | 5.13 | 5.14 | 5.01 | 8.42M |
| August 31, 2026 | 5.05 | 5.01 | 5.01 | 5.08 | 4.99 | 7.98M |
| August 28, 2026 | 4.97 | 5.06 | 5.06 | 5.07 | 4.94 | 6.9M |
| August 27, 2026 | 4.99 | 4.96 | 4.96 | 5.03 | 4.95 | 5.11M |
| August 26, 2026 | 4.94 | 5.01 | 5.01 | 5.05 | 4.94 | 6.84M |
| August 25, 2026 | 4.86 | 4.97 | 4.97 | 4.99 | 4.84 | 7.05M |
| August 24, 2026 | 4.9 | 4.86 | 4.86 | 4.94 | 4.82 | 6.78M |
| August 21, 2026 | 4.96 | 4.9 | 4.9 | 4.97 | 4.83 | 6.39M |
| August 20, 2026 | 4.92 | 4.98 | 4.98 | 4.99 | 4.9 | 6.22M |
| August 19, 2026 | 4.97 | 4.9 | 4.9 | 5 | 4.87 | 5.26M |
| August 18, 2026 | 4.96 | 4.99 | 4.99 | 5 | 4.92 | 5.76M |
| August 17, 2026 | 4.88 | 4.96 | 4.96 | 4.97 | 4.81 | 8.06M |
| August 14, 2026 | 4.91 | 4.88 | 4.88 | 4.91 | 4.82 | 6.72M |
| August 13, 2026 | 4.97 | 4.89 | 4.89 | 4.98 | 4.86 | 7.19M |
| August 12, 2026 | 4.9 | 4.98 | 4.98 | 4.98 | 4.86 | 10.93M |
| August 11, 2026 | 5.02 | 5.04 | 5.04 | 5.07 | 4.96 | 10.13M |
| August 10, 2026 | 4.88 | 5.02 | 5.02 | 5.03 | 4.84 | 10.85M |
| August 07, 2026 | 4.89 | 4.85 | 4.85 | 4.89 | 4.79 | 6.21M |
| August 06, 2026 | 4.86 | 4.9 | 4.9 | 4.95 | 4.83 | 5.83M |
| August 05, 2026 | 4.93 | 4.89 | 4.89 | 4.96 | 4.83 | 7.44M |
| August 04, 2026 | 4.96 | 4.9 | 4.9 | 5.06 | 4.88 | 6.9M |
| August 03, 2026 | 4.85 | 4.96 | 4.96 | 4.98 | 4.85 | 6.77M |
| July 31, 2026 | 4.82 | 4.86 | 4.86 | 4.89 | 4.81 | 6.04M |
| July 30, 2026 | 4.76 | 4.84 | 4.84 | 4.91 | 4.76 | 8.01M |
| July 29, 2026 | 4.7 | 4.8 | 4.8 | 4.84 | 4.68 | 7.17M |
| July 28, 2026 | 4.59 | 4.69 | 4.69 | 4.73 | 4.59 | 5.73M |
| July 27, 2026 | 4.55 | 4.62 | 4.62 | 4.66 | 4.53 | 5.53M |
| July 24, 2026 | 4.65 | 4.54 | 4.54 | 4.71 | 4.53 | 6.71M |
| July 23, 2026 | 4.53 | 4.68 | 4.68 | 4.7 | 4.51 | 6.4M |
| July 22, 2026 | 4.59 | 4.55 | 4.55 | 4.65 | 4.51 | 6.67M |
| July 21, 2026 | 4.71 | 4.59 | 4.59 | 4.73 | 4.53 | 10.47M |
AD
