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 ¥869.26 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,305.04, while ¥1000 invested 1 year ago would be worth ¥914.5. This corresponds to total returns of -13.07%, 30.5%, -8.55%, respectively, with annualized returns of -1.39%, 5.47%, -8.55%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.66 | 4.77 | 4.77 | 4.8 | 4.55 | 7.48M |
| June 18, 2026 | 4.73 | 4.67 | 4.67 | 4.84 | 4.66 | 4.27M |
| June 17, 2026 | 4.88 | 4.74 | 4.74 | 4.89 | 4.7 | 6.07M |
| June 16, 2026 | 4.89 | 4.85 | 4.85 | 4.91 | 4.77 | 6.14M |
| June 15, 2026 | 4.95 | 4.91 | 4.91 | 5.04 | 4.86 | 7.27M |
| June 12, 2026 | 4.89 | 4.93 | 4.93 | 4.95 | 4.8 | 5.26M |
| June 11, 2026 | 4.85 | 4.87 | 4.87 | 4.93 | 4.76 | 5.47M |
| June 10, 2026 | 4.93 | 4.9 | 4.9 | 4.96 | 4.83 | 6.36M |
| June 09, 2026 | 5 | 4.94 | 4.94 | 5.05 | 4.89 | 5.78M |
| June 08, 2026 | 5.05 | 5.01 | 5.01 | 5.14 | 4.91 | 7.77M |
| June 05, 2026 | 5.03 | 5.11 | 5.11 | 5.16 | 5.02 | 7.09M |
| June 04, 2026 | 5.09 | 5.02 | 5.02 | 5.19 | 4.99 | 6.53M |
| June 03, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5.04 | 6.24M |
| June 02, 2026 | 5.33 | 5.21 | 5.21 | 5.37 | 5.17 | 9.26M |
| June 01, 2026 | 5.1 | 5.34 | 5.34 | 5.37 | 5.02 | 12.25M |
| May 29, 2026 | 5.09 | 5.12 | 5.12 | 5.22 | 5.08 | 7.61M |
| May 28, 2026 | 5.1 | 5.1 | 5.1 | 5.17 | 5.02 | 6.49M |
| May 27, 2026 | 5.23 | 5.12 | 5.12 | 5.23 | 5 | 11.35M |
| May 26, 2026 | 5.31 | 5.21 | 5.21 | 5.31 | 5.16 | 8.98M |
| May 25, 2026 | 5.33 | 5.35 | 5.35 | 5.45 | 5.28 | 8.74M |
| May 22, 2026 | 5.39 | 5.33 | 5.33 | 5.41 | 5.24 | 6.81M |
| May 21, 2026 | 5.49 | 5.32 | 5.32 | 5.55 | 5.29 | 7.38M |
| May 20, 2026 | 5.56 | 5.43 | 5.43 | 5.56 | 5.42 | 6.75M |
| May 19, 2026 | 5.5 | 5.56 | 5.56 | 5.59 | 5.48 | 6.64M |
| May 18, 2026 | 5.49 | 5.5 | 5.5 | 5.52 | 5.4 | 8.39M |
| May 15, 2026 | 5.6 | 5.5 | 5.5 | 5.63 | 5.46 | 9.07M |
| May 14, 2026 | 5.66 | 5.59 | 5.59 | 5.68 | 5.58 | 7.18M |
| 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 |
AD
