Huatian Hotel Group Co.,Ltd. (000428.SZ) SHZ
3.63
-0.11(-2.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000428.SZ Historical Return
If you invested ¥1000 in Huatian Hotel Group Co.,Ltd. (000428.SZ) 10 years ago, it would be worth ¥564.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,234.69, while ¥1000 invested 1 year ago would be worth ¥1,120.37. This corresponds to total returns of -43.55%, 23.47%, 12.04%, respectively, with annualized returns of -5.55%, 4.3%, 12.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000428.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.72 | 3.63 | 3.63 | 3.73 | 3.59 | 14.12M |
| June 01, 2026 | 3.59 | 3.74 | 3.74 | 3.75 | 3.55 | 14.42M |
| May 29, 2026 | 3.61 | 3.59 | 3.59 | 3.74 | 3.58 | 16.37M |
| May 28, 2026 | 3.61 | 3.62 | 3.62 | 3.66 | 3.52 | 11.46M |
| May 27, 2026 | 3.66 | 3.61 | 3.61 | 3.67 | 3.57 | 12.03M |
| May 26, 2026 | 3.7 | 3.66 | 3.66 | 3.75 | 3.61 | 14.31M |
| May 25, 2026 | 3.68 | 3.68 | 3.68 | 3.77 | 3.65 | 14.74M |
| May 22, 2026 | 3.8 | 3.7 | 3.7 | 3.81 | 3.61 | 17.79M |
| May 21, 2026 | 3.73 | 3.76 | 3.76 | 3.95 | 3.71 | 22.35M |
| May 20, 2026 | 3.7 | 3.73 | 3.73 | 3.75 | 3.66 | 8.53M |
| May 19, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.64 | 11.12M |
| May 18, 2026 | 3.73 | 3.69 | 3.69 | 3.74 | 3.61 | 16.01M |
| May 15, 2026 | 3.79 | 3.7 | 3.7 | 3.79 | 3.68 | 17.04M |
| May 14, 2026 | 3.83 | 3.77 | 3.77 | 3.85 | 3.76 | 13.24M |
| May 13, 2026 | 3.76 | 3.81 | 3.81 | 3.87 | 3.74 | 16.17M |
| May 12, 2026 | 3.88 | 3.76 | 3.76 | 3.88 | 3.74 | 17.44M |
| May 11, 2026 | 3.8 | 3.87 | 3.87 | 3.9 | 3.74 | 20.16M |
| May 08, 2026 | 3.74 | 3.8 | 3.8 | 3.81 | 3.74 | 8.9M |
| May 07, 2026 | 3.79 | 3.74 | 3.74 | 3.83 | 3.73 | 12.59M |
| May 06, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.77 | 14.44M |
| April 30, 2026 | 3.89 | 3.86 | 3.86 | 3.93 | 3.85 | 11.75M |
| April 29, 2026 | 3.81 | 3.89 | 3.89 | 3.95 | 3.78 | 17.11M |
| April 28, 2026 | 3.85 | 3.83 | 3.83 | 3.86 | 3.73 | 17.78M |
| April 27, 2026 | 3.8 | 3.83 | 3.83 | 3.84 | 3.74 | 14.83M |
| April 24, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.71 | 13.99M |
| April 23, 2026 | 3.8 | 3.77 | 3.77 | 3.82 | 3.73 | 15.54M |
| April 22, 2026 | 3.82 | 3.81 | 3.81 | 3.86 | 3.76 | 14.28M |
| April 21, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.77 | 13.81M |
| April 20, 2026 | 3.77 | 3.83 | 3.83 | 3.84 | 3.68 | 18.29M |
| April 17, 2026 | 3.94 | 3.82 | 3.82 | 3.97 | 3.75 | 29.57M |
| April 16, 2026 | 3.9 | 3.97 | 3.97 | 3.99 | 3.89 | 19.28M |
| April 15, 2026 | 3.87 | 3.89 | 3.89 | 3.94 | 3.83 | 15.24M |
| April 14, 2026 | 3.99 | 3.88 | 3.88 | 4 | 3.81 | 22.4M |
| April 13, 2026 | 3.97 | 3.97 | 3.97 | 4 | 3.9 | 14.7M |
| April 10, 2026 | 4.07 | 3.99 | 3.99 | 4.11 | 3.98 | 16.06M |
| April 09, 2026 | 4.08 | 4.02 | 4.02 | 4.15 | 4.02 | 18.86M |
| April 08, 2026 | 3.93 | 4.1 | 4.1 | 4.14 | 3.93 | 26.63M |
| April 07, 2026 | 3.86 | 3.89 | 3.89 | 3.93 | 3.79 | 18.78M |
| April 03, 2026 | 4.04 | 3.87 | 3.87 | 4.05 | 3.86 | 21.14M |
| April 02, 2026 | 4.02 | 4.02 | 4.02 | 4.1 | 4 | 22.47M |
| April 01, 2026 | 4.07 | 4.04 | 4.04 | 4.1 | 3.95 | 21.76M |
| March 31, 2026 | 4 | 4.02 | 4.02 | 4.23 | 3.99 | 27.07M |
| March 30, 2026 | 3.93 | 4 | 4 | 4.07 | 3.93 | 17.82M |
| March 27, 2026 | 3.88 | 3.97 | 3.97 | 3.98 | 3.87 | 14.84M |
| March 26, 2026 | 3.89 | 3.94 | 3.94 | 3.99 | 3.87 | 20.38M |
| March 25, 2026 | 3.7 | 3.9 | 3.9 | 3.9 | 3.68 | 18.02M |
| March 24, 2026 | 3.6 | 3.68 | 3.68 | 3.68 | 3.53 | 17.41M |
| March 23, 2026 | 3.71 | 3.52 | 3.52 | 3.8 | 3.48 | 30.13M |
| March 20, 2026 | 3.85 | 3.78 | 3.78 | 3.89 | 3.74 | 19.02M |
| March 19, 2026 | 3.85 | 3.82 | 3.82 | 3.9 | 3.8 | 12.33M |
| March 18, 2026 | 3.9 | 3.88 | 3.88 | 3.9 | 3.82 | 10.94M |
| March 17, 2026 | 3.85 | 3.86 | 3.86 | 3.95 | 3.84 | 14.34M |
| March 16, 2026 | 3.85 | 3.85 | 3.85 | 3.92 | 3.83 | 13.2M |
| March 13, 2026 | 3.89 | 3.87 | 3.87 | 3.93 | 3.85 | 11.75M |
| March 12, 2026 | 3.84 | 3.88 | 3.88 | 3.91 | 3.83 | 12.73M |
| March 11, 2026 | 3.91 | 3.84 | 3.84 | 3.92 | 3.83 | 12.55M |
| March 10, 2026 | 3.79 | 3.84 | 3.89 | 3.9 | 3.79 | 6.48M |
| March 09, 2026 | 3.86 | 3.81 | 3.81 | 3.89 | 3.78 | 15.83M |
| March 06, 2026 | 3.79 | 3.89 | 3.89 | 3.93 | 3.79 | 19.25M |
| March 05, 2026 | 3.75 | 3.79 | 3.79 | 3.86 | 3.75 | 17.88M |
