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 ¥1,156.44 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,260.87, while ¥1000 invested 1 year ago would be worth ¥935.48. This corresponds to total returns of 15.64%, 26.09%, -6.45%, respectively, with annualized returns of 1.46%, 4.75%, -6.45%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.75 | 3.77 | 3.77 | 3.81 | 3.74 | 42.73M |
| July 30, 2026 | 3.73 | 3.77 | 3.77 | 3.8 | 3.71 | 42.7M |
| July 29, 2026 | 3.69 | 3.75 | 3.75 | 3.77 | 3.65 | 48.72M |
| July 28, 2026 | 3.64 | 3.67 | 3.67 | 3.69 | 3.61 | 36.96M |
| July 27, 2026 | 3.56 | 3.66 | 3.66 | 3.67 | 3.56 | 37.02M |
| July 24, 2026 | 3.7 | 3.58 | 3.58 | 3.74 | 3.58 | 52.31M |
| July 23, 2026 | 3.62 | 3.73 | 3.73 | 3.74 | 3.6 | 58.22M |
| July 22, 2026 | 3.62 | 3.61 | 3.61 | 3.65 | 3.57 | 45.66M |
| July 21, 2026 | 3.55 | 3.65 | 3.65 | 3.65 | 3.54 | 60.23M |
| July 20, 2026 | 3.59 | 3.55 | 3.55 | 3.66 | 3.49 | 51.16M |
| July 17, 2026 | 3.67 | 3.57 | 3.57 | 3.73 | 3.57 | 57.8M |
| July 16, 2026 | 3.69 | 3.68 | 3.68 | 3.73 | 3.64 | 42.1M |
| July 15, 2026 | 3.64 | 3.7 | 3.7 | 3.71 | 3.62 | 43.39M |
| July 14, 2026 | 3.55 | 3.66 | 3.66 | 3.67 | 3.53 | 53.15M |
| July 13, 2026 | 3.77 | 3.59 | 3.59 | 3.79 | 3.57 | 68.51M |
| July 10, 2026 | 3.76 | 3.78 | 3.78 | 3.87 | 3.69 | 58.88M |
| July 09, 2026 | 3.8 | 3.75 | 3.75 | 3.83 | 3.69 | 54.4M |
| July 08, 2026 | 3.88 | 3.79 | 3.79 | 3.9 | 3.78 | 52.79M |
| July 07, 2026 | 4.05 | 3.9 | 3.9 | 4.05 | 3.9 | 61.54M |
| July 06, 2026 | 4.13 | 4.02 | 4.02 | 4.13 | 4.01 | 76.11M |
| July 03, 2026 | 4.06 | 4.15 | 4.15 | 4.19 | 4.04 | 78.98M |
| July 02, 2026 | 4 | 4.07 | 4.07 | 4.14 | 3.98 | 75.64M |
| July 01, 2026 | 4.02 | 4.05 | 4.05 | 4.11 | 3.94 | 97.78M |
| June 30, 2026 | 4.13 | 4.05 | 4.05 | 4.15 | 3.98 | 113.6M |
| June 29, 2026 | 4.16 | 4.2 | 4.2 | 4.43 | 4.11 | 159.29M |
| June 26, 2026 | 4.14 | 4.03 | 4.03 | 4.21 | 4.03 | 70.23M |
| June 25, 2026 | 4.29 | 4.15 | 4.15 | 4.29 | 4.13 | 93.4M |
| June 24, 2026 | 4.26 | 4.32 | 4.32 | 4.36 | 4.21 | 80.34M |
| June 23, 2026 | 4.31 | 4.25 | 4.25 | 4.42 | 4.22 | 68M |
| June 22, 2026 | 4.24 | 4.35 | 4.35 | 4.35 | 4.14 | 77.77M |
| June 18, 2026 | 4.32 | 4.23 | 4.23 | 4.37 | 4.22 | 61.89M |
| June 17, 2026 | 4.33 | 4.31 | 4.31 | 4.4 | 4.27 | 57.93M |
| June 16, 2026 | 4.28 | 4.34 | 4.34 | 4.37 | 4.24 | 65.37M |
| June 15, 2026 | 4.25 | 4.29 | 4.29 | 4.35 | 4.24 | 61.37M |
| June 12, 2026 | 4.18 | 4.23 | 4.23 | 4.3 | 4.11 | 79.85M |
| June 11, 2026 | 4.12 | 4.11 | 4.11 | 4.19 | 4.07 | 59.8M |
| June 10, 2026 | 4.26 | 4.17 | 4.17 | 4.29 | 4.11 | 76.78M |
| June 09, 2026 | 4.33 | 4.31 | 4.31 | 4.34 | 4.16 | 78.19M |
| June 08, 2026 | 4.33 | 4.29 | 4.29 | 4.49 | 4.27 | 101.22M |
| June 05, 2026 | 4.36 | 4.48 | 4.48 | 4.58 | 4.34 | 112.55M |
| June 04, 2026 | 4.42 | 4.38 | 4.38 | 4.47 | 4.34 | 76.35M |
| June 03, 2026 | 4.42 | 4.5 | 4.5 | 4.6 | 4.41 | 108.72M |
| June 02, 2026 | 4.43 | 4.36 | 4.36 | 4.45 | 4.29 | 71.71M |
| June 01, 2026 | 4.4 | 4.43 | 4.43 | 4.5 | 4.34 | 89.34M |
| May 29, 2026 | 4.7 | 4.46 | 4.46 | 4.76 | 4.43 | 172.45M |
| May 28, 2026 | 4.43 | 4.6 | 4.6 | 4.61 | 4.41 | 86.43M |
| May 27, 2026 | 4.59 | 4.44 | 4.44 | 4.63 | 4.4 | 74.9M |
| May 26, 2026 | 4.7 | 4.6 | 4.6 | 4.71 | 4.49 | 89.47M |
| May 25, 2026 | 4.84 | 4.71 | 4.71 | 4.87 | 4.66 | 81.74M |
| May 22, 2026 | 4.72 | 4.8 | 4.8 | 4.83 | 4.67 | 82.3M |
| May 21, 2026 | 4.89 | 4.67 | 4.67 | 4.94 | 4.65 | 106.15M |
| May 20, 2026 | 4.89 | 4.89 | 4.89 | 4.92 | 4.74 | 90.99M |
| May 19, 2026 | 5.15 | 4.92 | 4.92 | 5.15 | 4.86 | 142.42M |
| May 18, 2026 | 5.13 | 5.17 | 5.17 | 5.35 | 5.05 | 119.72M |
| May 15, 2026 | 5.16 | 5.09 | 5.09 | 5.23 | 5.03 | 101.26M |
| May 14, 2026 | 5.45 | 5.14 | 5.14 | 5.45 | 5.13 | 129.45M |
| May 13, 2026 | 5.4 | 5.45 | 5.45 | 5.46 | 5.35 | 82.62M |
| May 12, 2026 | 5.54 | 5.43 | 5.43 | 5.54 | 5.36 | 109.72M |
| May 11, 2026 | 5.57 | 5.55 | 5.55 | 5.65 | 5.44 | 132.39M |
| May 08, 2026 | 5.52 | 5.49 | 5.49 | 5.59 | 5.46 | 138.86M |
AD
