Guangdong Guanghong Holdings Co.,Ltd. (000529.SZ) SHZ
Currency In CNY
AD
- 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 ¥610.67 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥923.39, while ¥1000 invested 1 year ago would be worth ¥722.4. This corresponds to total returns of -38.93%, -7.66%, -27.76%, respectively, with annualized returns of -4.81%, -1.58%, -27.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000529.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.51 | 4.6 | 4.6 | 4.67 | 4.43 | 6.73M |
| July 09, 2026 | 4.54 | 4.51 | 4.51 | 4.59 | 4.46 | 4.23M |
| July 08, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.45 | 5.14M |
| July 07, 2026 | 4.72 | 4.55 | 4.55 | 4.73 | 4.52 | 4.37M |
| July 06, 2026 | 4.62 | 4.72 | 4.72 | 4.74 | 4.61 | 6.93M |
| July 03, 2026 | 4.52 | 4.63 | 4.63 | 4.68 | 4.52 | 5.52M |
| July 02, 2026 | 4.49 | 4.52 | 4.52 | 4.58 | 4.44 | 5.29M |
| July 01, 2026 | 4.26 | 4.49 | 4.49 | 4.55 | 4.26 | 10.06M |
| June 30, 2026 | 4.38 | 4.26 | 4.26 | 4.4 | 4.23 | 3.89M |
| June 29, 2026 | 4.37 | 4.4 | 4.4 | 4.44 | 4.26 | 4.89M |
| June 26, 2026 | 4.36 | 4.39 | 4.39 | 4.51 | 4.31 | 7.25M |
| June 25, 2026 | 4.53 | 4.47 | 4.47 | 4.53 | 4.39 | 3.89M |
| June 24, 2026 | 4.66 | 4.51 | 4.51 | 4.66 | 4.48 | 4.36M |
| June 23, 2026 | 4.57 | 4.67 | 4.67 | 4.75 | 4.55 | 4.58M |
| June 22, 2026 | 4.6 | 4.57 | 4.57 | 4.6 | 4.42 | 5.76M |
| June 18, 2026 | 4.6 | 4.6 | 4.6 | 4.66 | 4.55 | 2.95M |
| June 17, 2026 | 4.75 | 4.63 | 4.63 | 4.76 | 4.59 | 5.18M |
| June 16, 2026 | 4.8 | 4.77 | 4.77 | 4.81 | 4.7 | 3.08M |
| June 15, 2026 | 4.85 | 4.8 | 4.8 | 4.93 | 4.76 | 4.3M |
| June 12, 2026 | 4.82 | 4.83 | 4.83 | 4.87 | 4.75 | 3.24M |
| June 11, 2026 | 4.81 | 4.8 | 4.8 | 4.85 | 4.74 | 3.45M |
| June 10, 2026 | 4.82 | 4.86 | 4.86 | 4.89 | 4.78 | 3.28M |
| June 09, 2026 | 4.91 | 4.85 | 4.85 | 4.93 | 4.83 | 3.31M |
| June 08, 2026 | 4.96 | 4.91 | 4.91 | 5.03 | 4.86 | 4.36M |
| June 05, 2026 | 4.92 | 5 | 5 | 5.03 | 4.92 | 3.83M |
| June 04, 2026 | 5.01 | 4.94 | 4.94 | 5.07 | 4.9 | 3.76M |
| June 03, 2026 | 5.13 | 5.04 | 5.04 | 5.14 | 5 | 3.55M |
| 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 |
AD
