Zhongyuan Environmental Protection Co., Ltd. (000544.SZ) SHZ
8.10
-0.02(-0.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.10
-0.02(-0.25%)
Currency In CNY
If you invested ¥1000 in Zhongyuan Environmental Protection Co., Ltd. (000544.SZ) 10 years ago, it would be worth ¥1,185.94 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 ¥1,449.02, while ¥1000 invested 1 year ago would be worth ¥1,003.72. This corresponds to total returns of 18.59%, 44.9%, 0.37%, respectively, with annualized returns of 1.72%, 7.7%, 0.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 7.88 | 8.12 | 8.12 | 8.14 | 7.88 | 5.49M |
| May 29, 2026 | 7.82 | 7.91 | 7.91 | 7.97 | 7.81 | 4.59M |
| May 28, 2026 | 7.81 | 7.83 | 7.83 | 7.89 | 7.8 | 3.35M |
| May 27, 2026 | 8.02 | 7.84 | 7.84 | 8.03 | 7.82 | 5.16M |
| May 26, 2026 | 8.05 | 8.02 | 8.02 | 8.07 | 7.95 | 3.64M |
| May 25, 2026 | 8.06 | 8.06 | 8.06 | 8.12 | 8.01 | 3.14M |
| May 22, 2026 | 8.05 | 8.08 | 8.08 | 8.12 | 7.97 | 4.05M |
| May 21, 2026 | 8.15 | 8.03 | 8.03 | 8.25 | 8.02 | 5.09M |
| May 20, 2026 | 8.26 | 8.21 | 8.21 | 8.29 | 8.14 | 2.98M |
| May 19, 2026 | 8.18 | 8.3 | 8.3 | 8.3 | 8.18 | 3.43M |
| May 18, 2026 | 8.15 | 8.18 | 8.18 | 8.25 | 8.1 | 3.4M |
| May 15, 2026 | 8.28 | 8.14 | 8.14 | 8.29 | 8.1 | 5.7M |
| May 14, 2026 | 8.51 | 8.28 | 8.28 | 8.53 | 8.27 | 5.7M |
| May 13, 2026 | 8.46 | 8.51 | 8.51 | 8.54 | 8.41 | 6.35M |
| May 12, 2026 | 8.46 | 8.45 | 8.45 | 8.53 | 8.4 | 6.61M |
| May 11, 2026 | 8.47 | 8.42 | 8.42 | 8.47 | 8.38 | 5.29M |
| May 08, 2026 | 8.45 | 8.47 | 8.47 | 8.49 | 8.38 | 5.75M |
| May 07, 2026 | 8.51 | 8.45 | 8.45 | 8.58 | 8.4 | 8.06M |
| May 06, 2026 | 8.45 | 8.49 | 8.49 | 8.53 | 8.43 | 8.89M |
| April 30, 2026 | 8.43 | 8.45 | 8.45 | 8.5 | 8.39 | 7.4M |
| April 29, 2026 | 8.3 | 8.48 | 8.48 | 8.52 | 8.22 | 10.88M |
| April 28, 2026 | 8.33 | 8.35 | 8.35 | 8.41 | 8.24 | 6.31M |
| April 27, 2026 | 8.36 | 8.38 | 8.38 | 8.42 | 8.29 | 4.84M |
| April 24, 2026 | 8.37 | 8.38 | 8.38 | 8.52 | 8.29 | 5.87M |
| April 23, 2026 | 8.32 | 8.39 | 8.39 | 8.44 | 8.23 | 6.57M |
| April 22, 2026 | 8.29 | 8.31 | 8.31 | 8.32 | 8.26 | 3.78M |
| April 21, 2026 | 8.23 | 8.33 | 8.33 | 8.35 | 8.22 | 5.89M |
| April 20, 2026 | 8.18 | 8.26 | 8.26 | 8.27 | 8.13 | 4.18M |
| April 17, 2026 | 8.26 | 8.19 | 8.19 | 8.27 | 8.17 | 3.65M |
| April 16, 2026 | 8.21 | 8.27 | 8.27 | 8.28 | 8.17 | 4.28M |
| April 15, 2026 | 8.19 | 8.2 | 8.2 | 8.22 | 8.16 | 4.05M |
| April 14, 2026 | 8.19 | 8.17 | 8.17 | 8.22 | 8.1 | 3.07M |
| April 13, 2026 | 8.18 | 8.15 | 8.15 | 8.18 | 8.09 | 3.81M |
| April 10, 2026 | 8.13 | 8.2 | 8.2 | 8.27 | 8.13 | 5.33M |
| April 09, 2026 | 8.16 | 8.1 | 8.1 | 8.2 | 8.06 | 5.43M |
| April 08, 2026 | 8.07 | 8.21 | 8.21 | 8.21 | 8.04 | 9.22M |
| April 07, 2026 | 7.96 | 7.96 | 7.96 | 7.99 | 7.87 | 9.62M |
| April 03, 2026 | 8.44 | 7.98 | 7.98 | 8.49 | 7.96 | 15.24M |
| April 02, 2026 | 8.55 | 8.44 | 8.44 | 8.59 | 8.35 | 6.32M |
| April 01, 2026 | 8.56 | 8.54 | 8.54 | 8.6 | 8.49 | 4.82M |
| March 31, 2026 | 8.53 | 8.44 | 8.44 | 8.61 | 8.43 | 4.8M |
| March 30, 2026 | 8.55 | 8.54 | 8.54 | 8.67 | 8.38 | 5.53M |
| March 27, 2026 | 8.61 | 8.65 | 8.65 | 8.71 | 8.56 | 5.71M |
| March 26, 2026 | 8.79 | 8.68 | 8.68 | 8.84 | 8.66 | 6.02M |
| March 25, 2026 | 8.44 | 8.79 | 8.79 | 8.81 | 8.37 | 10.14M |
| March 24, 2026 | 8.39 | 8.43 | 8.43 | 8.45 | 8.21 | 7.98M |
| March 23, 2026 | 8.73 | 8.22 | 8.22 | 8.75 | 8.17 | 12.53M |
| March 20, 2026 | 8.8 | 8.83 | 8.83 | 9.01 | 8.74 | 6.68M |
| March 19, 2026 | 8.85 | 8.79 | 8.79 | 8.92 | 8.75 | 4.81M |
| March 18, 2026 | 8.85 | 8.9 | 8.9 | 8.92 | 8.77 | 5.38M |
| March 17, 2026 | 9.02 | 8.89 | 8.89 | 9.05 | 8.86 | 6.14M |
| March 16, 2026 | 9.19 | 8.99 | 8.99 | 9.22 | 8.94 | 7.75M |
| March 13, 2026 | 9.27 | 9.17 | 9.17 | 9.32 | 9.16 | 7.53M |
| March 12, 2026 | 9.19 | 9.28 | 9.28 | 9.38 | 9.16 | 11.14M |
| March 11, 2026 | 9.11 | 9.2 | 9.2 | 9.22 | 8.96 | 10.06M |
| March 10, 2026 | 8.9 | 9.12 | 9.1 | 9.18 | 8.9 | 4.51M |
| March 09, 2026 | 9.02 | 9.06 | 9.06 | 9.17 | 8.96 | 13M |
| March 06, 2026 | 8.9 | 9.08 | 9.08 | 9.1 | 8.84 | 11.51M |
| March 05, 2026 | 9.02 | 8.91 | 8.91 | 9.04 | 8.83 | 12.49M |
| March 04, 2026 | 8.8 | 8.96 | 8.84 | 9.25 | 8.8 | 14.61M |