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 ¥478.53 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 ¥852.61, while ¥1000 invested 1 year ago would be worth ¥735.91. This corresponds to total returns of -52.15%, -14.74%, -26.41%, respectively, with annualized returns of -7.11%, -3.14%, -26.41%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.55 | 4.56 | 4.56 | 4.6 | 4.52 | 3.13M |
| November 10, 2026 | 4.59 | 4.55 | 4.55 | 4.61 | 4.52 | 3.54M |
| November 09, 2026 | 4.64 | 4.56 | 4.56 | 4.66 | 4.55 | 4.4M |
| November 06, 2026 | 4.6 | 4.61 | 4.61 | 4.72 | 4.56 | 5.21M |
| November 05, 2026 | 4.59 | 4.68 | 4.68 | 4.7 | 4.57 | 5.4M |
| November 04, 2026 | 4.58 | 4.58 | 4.58 | 4.62 | 4.5 | 5.92M |
| November 03, 2026 | 4.51 | 4.58 | 4.58 | 4.64 | 4.49 | 5.54M |
| November 02, 2026 | 4.47 | 4.55 | 4.55 | 4.55 | 4.37 | 6.97M |
| October 30, 2026 | 4.53 | 4.46 | 4.46 | 4.59 | 4.45 | 5.22M |
| October 29, 2026 | 4.61 | 4.56 | 4.56 | 4.68 | 4.54 | 5.73M |
| October 28, 2026 | 4.72 | 4.63 | 4.63 | 4.8 | 4.59 | 5.49M |
| October 27, 2026 | 4.84 | 4.75 | 4.75 | 4.87 | 4.74 | 3.29M |
| October 26, 2026 | 4.73 | 4.83 | 4.83 | 4.85 | 4.73 | 3.57M |
| October 23, 2026 | 4.74 | 4.76 | 4.76 | 4.79 | 4.6 | 4.16M |
| October 22, 2026 | 4.83 | 4.75 | 4.75 | 4.86 | 4.75 | 3.19M |
| October 21, 2026 | 4.82 | 4.85 | 4.85 | 4.93 | 4.82 | 4.07M |
| October 20, 2026 | 4.89 | 4.82 | 4.82 | 4.94 | 4.78 | 5.25M |
| October 19, 2026 | 4.9 | 4.87 | 4.87 | 4.98 | 4.83 | 4.74M |
| October 16, 2026 | 4.97 | 4.94 | 4.94 | 5.04 | 4.91 | 5.11M |
| October 15, 2026 | 4.97 | 4.92 | 4.92 | 5 | 4.87 | 5.24M |
| October 14, 2026 | 5.04 | 5.02 | 5.02 | 5.1 | 4.99 | 4.49M |
| October 13, 2026 | 5.01 | 5.03 | 5.03 | 5.08 | 4.92 | 4.97M |
| October 12, 2026 | 5.08 | 5 | 5 | 5.11 | 4.99 | 3.83M |
| October 09, 2026 | 4.99 | 5.06 | 5.06 | 5.09 | 4.96 | 3.76M |
| October 08, 2026 | 5.04 | 4.99 | 4.99 | 5.09 | 4.97 | 3.39M |
| September 30, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 4.99 | 2.72M |
| September 29, 2026 | 4.97 | 5.03 | 5.03 | 5.05 | 4.94 | 3.4M |
| September 28, 2026 | 4.96 | 5.01 | 5.01 | 5.02 | 4.92 | 3.14M |
| September 24, 2026 | 4.98 | 4.97 | 4.97 | 5.03 | 4.92 | 2.85M |
| September 23, 2026 | 4.94 | 4.96 | 4.96 | 5.06 | 4.94 | 2.35M |
| September 22, 2026 | 5.05 | 5.03 | 5.03 | 5.05 | 4.94 | 3.71M |
| September 21, 2026 | 4.85 | 5.04 | 5.04 | 5.05 | 4.85 | 5.4M |
| September 18, 2026 | 4.94 | 4.86 | 4.86 | 4.95 | 4.84 | 4.16M |
| September 17, 2026 | 5.1 | 4.91 | 4.91 | 5.1 | 4.78 | 5.2M |
| September 16, 2026 | 5.1 | 4.84 | 4.84 | 5.1 | 4.78 | 4.45M |
| September 15, 2026 | 5.01 | 4.85 | 4.85 | 5.01 | 4.82 | 4.58M |
| September 11, 2026 | 5.1 | 5.01 | 5.01 | 5.16 | 4.98 | 7.59M |
| September 10, 2026 | 5.26 | 5.16 | 5.16 | 5.28 | 5.13 | 4.59M |
| September 09, 2026 | 5.26 | 5.26 | 5.26 | 5.32 | 5.23 | 7.28M |
| September 08, 2026 | 5.21 | 5.3 | 5.3 | 5.32 | 5.21 | 8.29M |
| September 07, 2026 | 5.08 | 5.23 | 5.23 | 5.26 | 5.08 | 12.47M |
| September 04, 2026 | 4.95 | 5.08 | 5.08 | 5.28 | 4.93 | 12.37M |
| September 03, 2026 | 5.04 | 4.94 | 4.94 | 5.07 | 4.93 | 5.5M |
| September 02, 2026 | 5.08 | 5.01 | 5.01 | 5.1 | 4.99 | 5.66M |
| September 01, 2026 | 5.08 | 5.11 | 5.11 | 5.17 | 5.04 | 6.3M |
| August 31, 2026 | 5 | 5.06 | 5.06 | 5.09 | 4.99 | 4.74M |
| August 28, 2026 | 4.99 | 5.02 | 5.02 | 5.05 | 4.96 | 4.31M |
| August 27, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.97 | 6.31M |
| August 26, 2026 | 5.02 | 5.05 | 5.05 | 5.1 | 5.02 | 3.31M |
| August 25, 2026 | 4.92 | 5.06 | 5.06 | 5.06 | 4.89 | 4.31M |
| August 24, 2026 | 4.88 | 4.93 | 4.93 | 4.97 | 4.87 | 4.11M |
| August 21, 2026 | 4.99 | 4.9 | 4.9 | 5.07 | 4.86 | 3.84M |
| August 20, 2026 | 4.93 | 5 | 5 | 5.04 | 4.91 | 4.54M |
| August 19, 2026 | 5 | 4.91 | 4.91 | 5.03 | 4.89 | 5.34M |
| August 18, 2026 | 4.95 | 5.04 | 5.04 | 5.05 | 4.94 | 7.46M |
| August 17, 2026 | 4.92 | 4.97 | 4.97 | 4.99 | 4.85 | 4.68M |
| August 14, 2026 | 4.87 | 4.9 | 4.9 | 4.93 | 4.81 | 4.29M |
| August 13, 2026 | 4.87 | 4.85 | 4.85 | 4.93 | 4.81 | 3.95M |
| August 12, 2026 | 4.84 | 4.89 | 4.89 | 4.91 | 4.83 | 2.88M |
| August 11, 2026 | 4.88 | 4.86 | 4.86 | 4.91 | 4.83 | 3.51M |
AD
