Guangdong Guanghong Holdings Co.,Ltd. (000529.SZ) SHZ
5.02
-0.1(-1.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000529.SZ Historical Return
If you invested ¥1000 in Guangdong Guanghong Holdings Co.,Ltd. (000529.SZ) 10 years ago, it would be worth ¥708.16 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 ¥1,000, while ¥1000 invested 1 year ago would be worth ¥844.88. This corresponds to total returns of -29.18%, 0%, -15.51%, respectively, with annualized returns of -3.39%, 0%, -15.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000529.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.26 | 5.12 | 5.12 | 5.33 | 5.09 | 5.87M |
| June 01, 2026 | 5.1 | 5.26 | 5.26 | 5.27 | 5 | 5.79M |
| May 29, 2026 | 5.09 | 5.08 | 5.08 | 5.15 | 5.06 | 4.97M |
| May 28, 2026 | 5.05 | 5.07 | 5.07 | 5.12 | 4.99 | 4.34M |
| May 27, 2026 | 5.17 | 5.09 | 5.09 | 5.17 | 5 | 4.45M |
| May 26, 2026 | 5.24 | 5.14 | 5.14 | 5.24 | 5.1 | 3.71M |
| May 25, 2026 | 5.25 | 5.24 | 5.24 | 5.3 | 5.19 | 3.12M |
| May 22, 2026 | 5.28 | 5.27 | 5.27 | 5.28 | 5.17 | 3.88M |
| May 21, 2026 | 5.36 | 5.27 | 5.27 | 5.38 | 5.23 | 3.69M |
| May 20, 2026 | 5.34 | 5.3 | 5.3 | 5.37 | 5.26 | 2.48M |
| May 19, 2026 | 5.35 | 5.38 | 5.38 | 5.41 | 5.32 | 2.94M |
| May 18, 2026 | 5.36 | 5.33 | 5.33 | 5.38 | 5.24 | 4.75M |
| May 15, 2026 | 5.49 | 5.37 | 5.37 | 5.49 | 5.35 | 6.05M |
| May 14, 2026 | 5.52 | 5.47 | 5.47 | 5.53 | 5.44 | 4.72M |
| May 13, 2026 | 5.52 | 5.5 | 5.5 | 5.53 | 5.46 | 4.71M |
| May 12, 2026 | 5.63 | 5.51 | 5.51 | 5.63 | 5.5 | 5.5M |
| May 11, 2026 | 5.68 | 5.64 | 5.64 | 5.68 | 5.6 | 4.77M |
| May 08, 2026 | 5.66 | 5.67 | 5.67 | 5.69 | 5.61 | 3.79M |
| May 07, 2026 | 5.7 | 5.63 | 5.63 | 5.73 | 5.62 | 3.8M |
| May 06, 2026 | 5.72 | 5.68 | 5.68 | 5.72 | 5.64 | 4.93M |
| April 30, 2026 | 5.66 | 5.66 | 5.66 | 5.74 | 5.62 | 5.52M |
| April 29, 2026 | 5.63 | 5.69 | 5.69 | 5.74 | 5.59 | 5.8M |
| April 28, 2026 | 5.59 | 5.63 | 5.63 | 5.64 | 5.55 | 5.56M |
| April 27, 2026 | 5.55 | 5.61 | 5.61 | 5.64 | 5.49 | 5.73M |
| April 24, 2026 | 5.51 | 5.57 | 5.57 | 5.6 | 5.48 | 4.89M |
| April 23, 2026 | 5.58 | 5.53 | 5.53 | 5.59 | 5.49 | 6.44M |
| April 22, 2026 | 5.63 | 5.59 | 5.59 | 5.65 | 5.56 | 4.81M |
| April 21, 2026 | 5.65 | 5.64 | 5.64 | 5.67 | 5.6 | 4M |
| April 20, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.58 | 6.01M |
| April 17, 2026 | 5.81 | 5.67 | 5.67 | 5.81 | 5.65 | 8.12M |
| April 16, 2026 | 5.82 | 5.82 | 5.82 | 5.87 | 5.75 | 5.69M |
| April 15, 2026 | 5.81 | 5.77 | 5.77 | 5.84 | 5.7 | 6.34M |
| April 14, 2026 | 5.77 | 5.81 | 5.81 | 5.81 | 5.68 | 5.12M |
| April 13, 2026 | 5.73 | 5.75 | 5.75 | 5.8 | 5.69 | 3.64M |
| April 10, 2026 | 5.74 | 5.73 | 5.73 | 5.79 | 5.7 | 3.91M |
| April 09, 2026 | 5.84 | 5.71 | 5.71 | 5.85 | 5.69 | 4.55M |
| April 08, 2026 | 5.81 | 5.83 | 5.83 | 5.9 | 5.79 | 5.38M |
| April 07, 2026 | 5.6 | 5.76 | 5.76 | 5.77 | 5.55 | 5.86M |
| April 03, 2026 | 5.79 | 5.6 | 5.6 | 5.79 | 5.57 | 6.62M |
| April 02, 2026 | 5.8 | 5.79 | 5.79 | 5.86 | 5.75 | 5.05M |
| April 01, 2026 | 5.81 | 5.79 | 5.79 | 5.84 | 5.71 | 6.09M |
| March 31, 2026 | 5.83 | 5.75 | 5.75 | 5.92 | 5.71 | 9.02M |
| March 30, 2026 | 5.71 | 5.85 | 5.85 | 5.85 | 5.68 | 4.68M |
| March 27, 2026 | 5.62 | 5.75 | 5.75 | 5.75 | 5.61 | 4.1M |
| March 26, 2026 | 5.67 | 5.65 | 5.65 | 5.74 | 5.64 | 3.76M |
| March 25, 2026 | 5.96 | 5.68 | 5.68 | 5.96 | 5.54 | 5.88M |
| March 24, 2026 | 5.54 | 5.55 | 5.55 | 5.56 | 5.41 | 5.25M |
| March 23, 2026 | 5.63 | 5.43 | 5.43 | 5.65 | 5.41 | 12.04M |
| March 20, 2026 | 5.96 | 5.74 | 5.74 | 5.96 | 5.73 | 11.76M |
| March 19, 2026 | 6.05 | 5.94 | 5.94 | 6.07 | 5.92 | 6.35M |
| March 18, 2026 | 6.09 | 6.06 | 6.06 | 6.1 | 6 | 6.34M |
| March 17, 2026 | 6.16 | 6.08 | 6.08 | 6.2 | 6.07 | 6.89M |
| March 16, 2026 | 6.05 | 6.15 | 6.15 | 6.17 | 6.05 | 9.97M |
| March 13, 2026 | 6.07 | 6.06 | 6.06 | 6.14 | 6.03 | 7.83M |
| March 12, 2026 | 6.08 | 6.09 | 6.09 | 6.13 | 6.05 | 7.45M |
| March 11, 2026 | 6.07 | 6.06 | 6.06 | 6.07 | 5.99 | 5.75M |
| March 10, 2026 | 5.91 | 6.05 | 6.04 | 6.08 | 5.91 | 2.04M |
| March 09, 2026 | 6.05 | 6.04 | 6.04 | 6.11 | 6 | 6.86M |
| March 06, 2026 | 5.91 | 6.06 | 6.06 | 6.06 | 5.88 | 8.02M |
| March 05, 2026 | 5.94 | 5.91 | 5.91 | 5.95 | 5.9 | 5.59M |
