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 ¥922.08 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥766.74, while ¥1000 invested 1 year ago would be worth ¥835.29. This corresponds to total returns of -7.79%, -23.33%, -16.47%, respectively, with annualized returns of -0.81%, -5.18%, -16.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3.79 | 3.85 | 3.85 | 3.85 | 3.77 | 59.83M |
| August 07, 2026 | 3.78 | 3.77 | 3.77 | 3.79 | 3.71 | 44.93M |
| August 06, 2026 | 3.84 | 3.78 | 3.78 | 3.88 | 3.73 | 53.17M |
| August 05, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.79 | 41.61M |
| August 04, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.79 | 40.21M |
| August 03, 2026 | 3.8 | 3.84 | 3.84 | 3.84 | 3.75 | 41.8M |
| 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 |
AD
