Zhuhai Huajin Capital Co., Ltd. (000532.SZ) SHZ

13.70

-0.13(-0.94%)

Updated at April 23 03:04PM

Currency In CNY

000532.SZ Historical Return

If you invested ¥1000 in Zhuhai Huajin Capital Co., Ltd. (000532.SZ) 10 years ago, it would be worth ¥931.97 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,252.29, while ¥1000 invested 1 year ago would be worth ¥944.83. This corresponds to total returns of -6.8%, 25.23%, -5.52%, respectively, with annualized returns of -0.7%, 4.6%, -5.52%.

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

000532.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	13.69	13.83	13.83	13.88	13.63	5.49M
April 21, 2026	13.78	13.71	13.71	13.81	13.57	4.67M
April 20, 2026	13.86	13.8	13.8	13.88	13.72	5.63M
April 17, 2026	13.72	13.76	13.76	13.78	13.51	6M
April 16, 2026	13.68	13.8	13.8	13.81	13.56	5.22M
April 15, 2026	13.8	13.65	13.65	14.08	13.63	5.86M
April 14, 2026	13.72	13.79	13.79	13.84	13.64	5.37M
April 13, 2026	13.55	13.63	13.63	13.69	13.51	4.82M
April 10, 2026	13.55	13.66	13.66	13.8	13.51	8.16M
April 09, 2026	13.55	13.43	13.43	13.67	13.31	6.26M
April 08, 2026	13.51	13.67	13.67	13.67	13.41	8.72M
April 07, 2026	13.13	13.24	13.24	13.39	13.09	6.68M
April 03, 2026	13.2	13.18	13.18	13.81	13.1	8.93M
April 02, 2026	13.39	13.14	13.14	13.43	13.04	4.36M
April 01, 2026	13.5	13.41	13.41	13.57	13.3	3.94M
March 31, 2026	13.46	13.27	13.27	13.57	13.23	4.29M
March 30, 2026	13.42	13.42	13.42	13.49	13.21	3.76M
March 27, 2026	13.21	13.45	13.45	13.51	13.2	4.1M
March 26, 2026	13.72	13.42	13.42	13.8	13.35	5.11M
March 25, 2026	13.77	13.73	13.73	13.79	13.65	4.67M
March 24, 2026	13.39	13.62	13.62	13.63	13.31	5.93M
March 23, 2026	13.74	13.19	13.19	13.74	13.09	8.88M
March 20, 2026	14.43	13.92	13.92	14.43	13.9	6.48M
March 19, 2026	14.41	14.32	14.32	14.48	14.22	6.45M
March 18, 2026	14.44	14.56	14.56	14.59	14.37	4.64M
March 17, 2026	14.65	14.44	14.44	14.87	14.4	6.03M
March 16, 2026	14.53	14.65	14.65	14.78	14.53	5.29M
March 13, 2026	14.74	14.55	14.55	14.81	14.54	4.66M
March 12, 2026	14.8	14.75	14.75	14.84	14.63	4.42M
March 11, 2026	14.95	14.82	14.82	14.96	14.76	4.31M
March 10, 2026	14.58	14.8	14.88	14.92	14.58	3.3M
March 09, 2026	14.56	14.68	14.68	14.72	14.42	6.46M
March 06, 2026	16.49	14.83	14.83	16.49	14.5	6.44M
March 05, 2026	14.67	14.61	14.61	14.78	14.52	6.97M
March 04, 2026	16.49	14.32	14.4	16.49	14.24	6.06M
March 03, 2026	15.32	14.42	14.42	15.39	14.38	21.68M
March 02, 2026	16.21	15.36	15.36	16.39	15.18	25.04M
February 27, 2026	16.49	16.67	16.67	16.68	16.44	7.26M
February 26, 2026	16.41	16.49	16.49	16.5	16.35	5.77M
February 25, 2026	16.4	16.41	16.41	16.6	16.36	6.5M
February 24, 2026	16.41	16.39	16.39	16.54	16.32	6.87M
February 13, 2026	16.14	16.34	16.34	16.49	16.14	7.21M
February 12, 2026	16.34	16.19	16.19	16.34	16.16	5.01M
February 11, 2026	16.29	16.25	16.25	16.34	16.17	4.8M
February 10, 2026	16.07	16.28	16.28	16.37	16.02	6.71M
February 09, 2026	16	16.06	16.06	16.12	15.91	5.27M
February 06, 2026	15.95	15.84	15.84	16.11	15.81	5.63M
February 05, 2026	15.95	16.02	16.02	16.17	15.85	7.93M
February 04, 2026	15.94	16.03	16.03	16.05	15.81	6.75M
February 03, 2026	15.79	15.92	15.92	15.93	15.64	6.63M
February 02, 2026	15.76	15.58	15.58	15.95	15.55	7.81M
January 30, 2026	15.98	15.79	15.79	16.03	15.56	8.26M
January 29, 2026	16.13	16.04	16.04	16.33	15.82	9.71M
January 28, 2026	16.53	16.24	16.24	16.95	16.21	10.46M
January 27, 2026	16.5	16.31	16.31	16.5	15.93	10.56M
January 26, 2026	16.78	16.51	16.51	16.94	16.31	13.23M
January 23, 2026	16.77	16.83	16.83	16.83	16.7	10.69M
January 22, 2026	16.62	16.77	16.77	16.85	16.61	11.78M
January 21, 2026	16.36	16.58	16.58	16.86	16.14	10.24M
January 20, 2026	17.02	16.52	16.52	17.19	16.36	15.99M