Zhaojin International Gold Co., Ltd. (000506.SZ) SHZ

Currency In CNY

000506.SZ Historical Return

If you invested ¥1000 in Zhaojin International Gold Co., Ltd. (000506.SZ) 10 years ago, it would be worth ¥1,780.31 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,619.94, while ¥1000 invested 1 year ago would be worth ¥1,193.08. This corresponds to total returns of 78.03%, 361.99%, 19.31%, respectively, with annualized returns of 5.93%, 35.79%, 19.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000506.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	14.44	14.61	14.61	14.79	14.31	49.16M
November 09, 2026	14.42	14.16	14.16	14.48	14.1	44.76M
November 06, 2026	13.88	13.97	13.97	14.76	13.79	72.74M
November 05, 2026	14.32	14.33	14.33	14.48	13.88	104.75M
November 04, 2026	12.36	13.41	13.41	13.41	12.11	80.56M
November 03, 2026	12.78	12.19	12.19	13	12.08	60M
November 02, 2026	12.39	12.46	12.46	12.54	11.9	39.44M
October 30, 2026	12.62	12.5	12.5	13.04	12.48	33.55M
October 29, 2026	13.6	13.18	13.18	13.85	13.15	32.1M
October 28, 2026	13.78	13.5	13.5	13.95	13.37	37.12M
October 27, 2026	14.17	13.39	13.39	14.34	13.39	46.37M
October 26, 2026	14.86	14.2	14.2	14.88	13.81	45.65M
October 23, 2026	14.46	15.11	15.11	15.18	13.99	41.25M
October 22, 2026	15.95	15.05	15.05	15.96	14.94	34.4M
October 21, 2026	15.8	15.96	15.96	16.25	15.68	24.72M
October 20, 2026	15.35	15.8	15.8	15.86	15.2	30.67M
October 19, 2026	15.65	15.86	15.86	16.16	15.45	40.73M
October 16, 2026	15.46	15.69	15.69	16.42	15.12	55.94M
October 15, 2026	15.51	15.06	15.06	15.86	15	29.43M
October 14, 2026	15.9	15.7	15.7	16.13	15.63	23.09M
October 13, 2026	15.4	16.14	16.14	16.35	15.1	43.66M
October 12, 2026	17.06	15.89	15.89	17.2	15.81	53.84M
October 09, 2026	16.69	17.06	17.06	17.35	16.13	70.3M
October 08, 2026	16.37	16.43	16.43	16.78	16.22	25.91M
September 30, 2026	16.68	16.71	16.71	16.9	16.56	24.15M
September 29, 2026	16.06	16.58	16.58	16.73	16.06	32.54M
September 28, 2026	17.2	16.38	16.38	17.25	16.28	35.47M
September 24, 2026	17.75	17.48	17.48	17.79	17.45	33.88M
September 23, 2026	18.89	18.1	18.1	18.89	17.94	35.74M
September 22, 2026	18.89	18.58	18.58	19	18.48	35.87M
September 21, 2026	18.58	18.69	18.69	18.86	18.39	35.73M
September 18, 2026	18.89	18.58	18.58	19	18	58.91M
September 17, 2026	18.65	18.49	18.49	19.38	18.2	67.46M
September 16, 2026	19.01	19.59	19.59	19.79	18.84	56.68M
September 15, 2026	18.66	18.84	18.84	19.18	18.43	38.39M
September 11, 2026	18.65	18.82	18.82	18.99	17.93	57.17M
September 10, 2026	20.99	19.19	19.19	20.99	18.76	46.61M
September 09, 2026	20.99	19.28	19.28	20.99	18.63	77.06M
September 08, 2026	20.28	19.32	19.32	20.29	19.21	60.31M
September 07, 2026	20	19.83	19.83	20.43	19.76	47.6M
September 04, 2026	20.99	20.64	20.64	21.5	20.5	60.92M
September 03, 2026	21.49	20.99	20.99	21.6	20.93	77.41M
September 02, 2026	19.41	21.08	21.08	21.2	18.93	101.21M
September 01, 2026	20.71	20.07	20.07	20.8	20.03	55.08M
August 31, 2026	19.68	20.3	20.3	20.42	19.29	99.05M
August 28, 2026	22.23	21.43	21.43	22.3	20.53	136.37M
August 27, 2026	20.2	22.08	22.08	22.23	20.01	168.66M
August 26, 2026	20.63	20.21	20.21	21.8	20.07	96.44M
August 25, 2026	22.3	20.61	20.61	22.3	20.3	101.74M
August 24, 2026	21.03	22.34	22.34	22.55	20.25	130.56M
August 21, 2026	19.65	20.77	20.77	21	18.75	127.44M
August 20, 2026	19.6	19.45	19.45	20.2	19.1	132.42M
August 19, 2026	17.26	18.36	18.36	19.26	17.26	106.88M
August 18, 2026	17.98	18.52	18.52	18.71	17.57	101.57M
August 17, 2026	17.83	17.75	17.75	18.35	17.43	89.6M
August 14, 2026	16.88	17.64	17.64	17.72	16.49	87.36M
August 13, 2026	18.8	17.55	17.55	19.29	17.5	133.19M
August 12, 2026	19.18	19.06	19.06	19.46	18.45	109.61M
August 11, 2026	21	18.89	18.89	21	18.58	171.07M
August 10, 2026	18.27	19.94	19.94	19.94	17.8	121.71M