Changsha Tongcheng Holdings Co.Ltd (000419.SZ) SHZ
5.60
-0.03999994(-0.71%)
Currency In CNY
- 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 ¥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 |
