Jilin Chemical Fibre Stock Co.,Ltd (000420.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000420.SZ Historical Return
If you invested ¥1000 in Jilin Chemical Fibre Stock Co.,Ltd (000420.SZ) 10 years ago, it would be worth ¥934.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥756.34, while ¥1000 invested 1 year ago would be worth ¥930.46. This corresponds to total returns of -6.51%, -24.37%, -6.95%, respectively, with annualized returns of -0.67%, -5.43%, -6.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000420.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.85 | 3.86 | 3.86 | 3.89 | 3.82 | 67.09M |
| November 10, 2026 | 3.87 | 3.86 | 3.86 | 3.94 | 3.83 | 93.58M |
| November 09, 2026 | 3.89 | 3.9 | 3.9 | 4.02 | 3.87 | 116.18M |
| November 06, 2026 | 3.7 | 3.85 | 3.85 | 4.08 | 3.67 | 171.64M |
| November 05, 2026 | 3.73 | 3.77 | 3.77 | 3.82 | 3.7 | 87.35M |
| November 04, 2026 | 3.6 | 3.68 | 3.68 | 3.69 | 3.59 | 81.09M |
| November 03, 2026 | 3.65 | 3.62 | 3.62 | 3.69 | 3.58 | 67.04M |
| November 02, 2026 | 3.67 | 3.66 | 3.66 | 3.73 | 3.56 | 75.64M |
| October 30, 2026 | 3.61 | 3.65 | 3.65 | 3.81 | 3.6 | 97.48M |
| October 29, 2026 | 3.73 | 3.66 | 3.66 | 3.8 | 3.55 | 111.98M |
| October 28, 2026 | 3.9 | 3.82 | 3.82 | 3.92 | 3.75 | 120.49M |
| October 27, 2026 | 3.83 | 3.93 | 3.93 | 4 | 3.81 | 133.77M |
| October 26, 2026 | 3.85 | 3.84 | 3.84 | 3.98 | 3.82 | 128.43M |
| October 23, 2026 | 3.84 | 3.92 | 3.92 | 3.94 | 3.73 | 153.72M |
| October 22, 2026 | 3.82 | 3.98 | 3.98 | 4.03 | 3.78 | 199.3M |
| October 21, 2026 | 3.83 | 3.86 | 3.86 | 3.9 | 3.82 | 104.27M |
| October 20, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.77 | 132.74M |
| October 19, 2026 | 3.82 | 3.89 | 3.89 | 3.97 | 3.78 | 223.85M |
| October 16, 2026 | 3.6 | 3.88 | 3.88 | 3.88 | 3.51 | 170.45M |
| October 15, 2026 | 3.54 | 3.53 | 3.53 | 3.61 | 3.52 | 78.45M |
| October 14, 2026 | 3.74 | 3.62 | 3.62 | 3.81 | 3.61 | 105.87M |
| October 13, 2026 | 3.8 | 3.74 | 3.74 | 3.83 | 3.69 | 197.43M |
| October 12, 2026 | 4.1 | 3.81 | 3.81 | 4.19 | 3.81 | 310.14M |
| October 09, 2026 | 3.53 | 3.81 | 3.81 | 3.81 | 3.53 | 240.55M |
| October 08, 2026 | 3.44 | 3.46 | 3.46 | 3.5 | 3.42 | 35.55M |
| September 30, 2026 | 3.47 | 3.44 | 3.44 | 3.48 | 3.39 | 38.32M |
| September 29, 2026 | 3.45 | 3.47 | 3.47 | 3.49 | 3.45 | 20.06M |
| September 28, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.45 | 36.76M |
| September 24, 2026 | 3.54 | 3.57 | 3.57 | 3.65 | 3.52 | 49.75M |
| September 23, 2026 | 3.51 | 3.56 | 3.56 | 3.57 | 3.51 | 24.53M |
| September 22, 2026 | 3.51 | 3.57 | 3.57 | 3.59 | 3.51 | 34.87M |
| September 21, 2026 | 3.53 | 3.57 | 3.57 | 3.58 | 3.53 | 31.41M |
| September 18, 2026 | 3.61 | 3.54 | 3.54 | 3.61 | 3.49 | 41.73M |
| September 17, 2026 | 3.5 | 3.49 | 3.49 | 3.53 | 3.47 | 25.14M |
| September 16, 2026 | 3.49 | 3.52 | 3.52 | 3.55 | 3.44 | 30.54M |
| September 15, 2026 | 3.61 | 3.49 | 3.49 | 3.61 | 3.49 | 33.58M |
| September 11, 2026 | 3.61 | 3.55 | 3.55 | 3.62 | 3.5 | 56.6M |
| September 10, 2026 | 3.76 | 3.65 | 3.65 | 3.76 | 3.64 | 50.54M |
| September 09, 2026 | 3.74 | 3.74 | 3.74 | 3.75 | 3.7 | 42.86M |
| September 08, 2026 | 3.72 | 3.75 | 3.75 | 3.77 | 3.69 | 64.67M |
| September 07, 2026 | 3.83 | 3.73 | 3.73 | 3.84 | 3.72 | 81.63M |
| September 04, 2026 | 3.76 | 3.82 | 3.82 | 3.98 | 3.76 | 134.15M |
| September 03, 2026 | 3.73 | 3.69 | 3.69 | 3.79 | 3.69 | 47.31M |
| September 02, 2026 | 3.76 | 3.72 | 3.72 | 3.77 | 3.69 | 38.36M |
| September 01, 2026 | 3.73 | 3.77 | 3.77 | 3.8 | 3.72 | 51.97M |
| August 31, 2026 | 3.76 | 3.73 | 3.73 | 3.78 | 3.68 | 53.31M |
| August 28, 2026 | 3.67 | 3.78 | 3.78 | 3.85 | 3.66 | 80.33M |
| August 27, 2026 | 3.71 | 3.68 | 3.68 | 3.72 | 3.62 | 71.41M |
| August 26, 2026 | 3.7 | 3.76 | 3.76 | 3.79 | 3.69 | 47.15M |
| August 25, 2026 | 3.63 | 3.7 | 3.7 | 3.71 | 3.61 | 41.71M |
| August 24, 2026 | 3.67 | 3.64 | 3.64 | 3.7 | 3.6 | 33.84M |
| August 21, 2026 | 3.64 | 3.67 | 3.67 | 3.68 | 3.61 | 26.17M |
| August 20, 2026 | 3.63 | 3.66 | 3.66 | 3.69 | 3.61 | 29.94M |
| August 19, 2026 | 3.71 | 3.6 | 3.6 | 3.72 | 3.59 | 49.55M |
| August 18, 2026 | 3.82 | 3.73 | 3.73 | 3.82 | 3.72 | 42.18M |
| August 17, 2026 | 3.78 | 3.81 | 3.81 | 3.81 | 3.71 | 42.8M |
| August 14, 2026 | 3.77 | 3.77 | 3.77 | 3.84 | 3.73 | 43.37M |
| August 13, 2026 | 3.8 | 3.75 | 3.75 | 3.83 | 3.74 | 50.09M |
| August 12, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.77 | 31.58M |
| August 11, 2026 | 3.85 | 3.8 | 3.8 | 3.85 | 3.79 | 37.97M |
AD
