Nanjing Public Utilities Development Co., Ltd. (000421.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000421.SZ Historical Return
If you invested ¥1000 in Nanjing Public Utilities Development Co., Ltd. (000421.SZ) 10 years ago, it would be worth ¥602.08 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 ¥1,254.81, while ¥1000 invested 1 year ago would be worth ¥693.23. This corresponds to total returns of -39.79%, 25.48%, -30.68%, respectively, with annualized returns of -4.95%, 4.64%, -30.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000421.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.13 | 5.22 | 5.22 | 5.31 | 5.1 | 10.43M |
| November 10, 2026 | 5.21 | 5.12 | 5.12 | 5.21 | 5.09 | 5.17M |
| November 09, 2026 | 5.13 | 5.16 | 5.16 | 5.25 | 5.12 | 9.05M |
| November 06, 2026 | 5 | 5.07 | 5.07 | 5.1 | 4.96 | 6.44M |
| November 05, 2026 | 5.04 | 5.07 | 5.07 | 5.08 | 5.01 | 6.61M |
| November 04, 2026 | 4.98 | 5.04 | 5.04 | 5.05 | 4.96 | 7.08M |
| November 03, 2026 | 4.95 | 4.99 | 4.99 | 5.05 | 4.92 | 6.81M |
| November 02, 2026 | 4.85 | 4.97 | 4.97 | 4.98 | 4.79 | 8.02M |
| October 30, 2026 | 4.92 | 4.86 | 4.86 | 5 | 4.85 | 8.75M |
| October 29, 2026 | 5.1 | 4.96 | 4.96 | 5.13 | 4.95 | 9.7M |
| October 28, 2026 | 5.2 | 5.13 | 5.13 | 5.25 | 5.12 | 12.65M |
| October 27, 2026 | 5.44 | 5.32 | 5.32 | 5.46 | 5.31 | 5.42M |
| October 26, 2026 | 5.32 | 5.41 | 5.41 | 5.43 | 5.31 | 5.51M |
| October 23, 2026 | 5.37 | 5.36 | 5.36 | 5.38 | 5.15 | 7.97M |
| October 22, 2026 | 5.48 | 5.38 | 5.38 | 5.5 | 5.38 | 4.43M |
| October 21, 2026 | 5.52 | 5.48 | 5.48 | 5.57 | 5.46 | 4.67M |
| October 20, 2026 | 5.58 | 5.49 | 5.49 | 5.58 | 5.44 | 6.27M |
| October 19, 2026 | 5.63 | 5.57 | 5.57 | 5.67 | 5.5 | 5.7M |
| October 16, 2026 | 5.65 | 5.65 | 5.65 | 5.72 | 5.6 | 7.73M |
| October 15, 2026 | 5.75 | 5.59 | 5.59 | 5.75 | 5.55 | 9.4M |
| October 14, 2026 | 5.76 | 5.79 | 5.79 | 5.85 | 5.75 | 7.77M |
| October 13, 2026 | 5.71 | 5.78 | 5.78 | 5.79 | 5.63 | 7.68M |
| October 12, 2026 | 5.82 | 5.73 | 5.73 | 5.82 | 5.7 | 5.31M |
| October 09, 2026 | 5.81 | 5.81 | 5.81 | 5.85 | 5.67 | 7.69M |
| October 08, 2026 | 5.7 | 5.81 | 5.81 | 5.86 | 5.7 | 7.27M |
| September 30, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.66 | 5.62M |
| September 29, 2026 | 5.64 | 5.7 | 5.7 | 5.72 | 5.61 | 5.05M |
| September 28, 2026 | 5.66 | 5.63 | 5.63 | 5.69 | 5.62 | 3.78M |
| September 24, 2026 | 5.69 | 5.69 | 5.69 | 5.74 | 5.63 | 4.49M |
| September 23, 2026 | 5.66 | 5.69 | 5.69 | 5.8 | 5.66 | 6.84M |
| September 22, 2026 | 5.66 | 5.81 | 5.81 | 5.85 | 5.64 | 9.56M |
| September 21, 2026 | 5.62 | 5.72 | 5.72 | 5.72 | 5.58 | 7.11M |
| September 18, 2026 | 5.66 | 5.64 | 5.64 | 5.72 | 5.6 | 8.14M |
| September 17, 2026 | 5.95 | 5.66 | 5.66 | 5.95 | 5.5 | 7.65M |
| September 16, 2026 | 5.58 | 5.67 | 5.67 | 5.71 | 5.56 | 7.29M |
| September 15, 2026 | 5.82 | 5.61 | 5.61 | 5.82 | 5.61 | 7.83M |
| September 11, 2026 | 5.8 | 5.82 | 5.82 | 6 | 5.8 | 9.52M |
| September 10, 2026 | 5.8 | 5.96 | 5.96 | 6.03 | 5.8 | 9.53M |
| September 09, 2026 | 5.97 | 5.97 | 5.97 | 6 | 5.9 | 8.52M |
| September 08, 2026 | 5.79 | 5.99 | 5.99 | 5.99 | 5.79 | 10.82M |
| September 07, 2026 | 5.8 | 5.81 | 5.81 | 5.85 | 5.78 | 7.23M |
| September 04, 2026 | 5.8 | 5.82 | 5.82 | 5.87 | 5.76 | 8.5M |
| September 03, 2026 | 5.9 | 5.77 | 5.77 | 5.96 | 5.76 | 12.17M |
| September 02, 2026 | 5.88 | 5.91 | 5.91 | 5.94 | 5.8 | 12.96M |
| September 01, 2026 | 5.78 | 5.85 | 5.85 | 5.87 | 5.76 | 10.27M |
| August 31, 2026 | 5.8 | 5.82 | 5.82 | 5.88 | 5.78 | 11.26M |
| August 28, 2026 | 5.71 | 5.78 | 5.78 | 5.79 | 5.67 | 9.75M |
| August 27, 2026 | 5.64 | 5.71 | 5.71 | 5.71 | 5.62 | 10.04M |
| August 26, 2026 | 5.62 | 5.67 | 5.67 | 5.7 | 5.61 | 14.46M |
| August 25, 2026 | 5.5 | 5.66 | 5.66 | 5.71 | 5.48 | 18.44M |
| August 24, 2026 | 5.6 | 5.52 | 5.52 | 5.73 | 5.48 | 20.7M |
| August 21, 2026 | 5.74 | 5.64 | 5.64 | 5.86 | 5.64 | 34.62M |
| August 20, 2026 | 5.78 | 5.88 | 5.88 | 6.13 | 5.59 | 42.67M |
| August 19, 2026 | 5.53 | 5.57 | 5.57 | 5.63 | 5.51 | 9.32M |
| August 18, 2026 | 5.51 | 5.57 | 5.57 | 5.58 | 5.49 | 5.8M |
| August 17, 2026 | 5.43 | 5.53 | 5.53 | 5.55 | 5.4 | 6.78M |
| August 14, 2026 | 5.45 | 5.44 | 5.44 | 5.5 | 5.4 | 5.37M |
| August 13, 2026 | 5.52 | 5.47 | 5.47 | 5.52 | 5.41 | 7.6M |
| August 12, 2026 | 5.46 | 5.51 | 5.51 | 5.53 | 5.41 | 6.83M |
| August 11, 2026 | 5.45 | 5.46 | 5.46 | 5.5 | 5.41 | 6.78M |
AD
