Jinke Property Group Co., Ltd. (000656.SZ) SHZ
1.45
-0.00999995(-0.68%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000656.SZ Historical Return
If you invested ¥1000 in Jinke Property Group Co., Ltd. (000656.SZ) 10 years ago, it would be worth ¥521.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥265.94, while ¥1000 invested 1 year ago would be worth ¥973.33. This corresponds to total returns of -47.86%, -73.41%, -2.67%, respectively, with annualized returns of -6.3%, -23.26%, -2.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000656.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.46 | 1.46 | 1.46 | 1.47 | 1.45 | 65.58M |
| June 01, 2026 | 1.45 | 1.46 | 1.46 | 1.46 | 1.44 | 65.12M |
| May 29, 2026 | 1.44 | 1.46 | 1.46 | 1.48 | 1.43 | 107.28M |
| May 28, 2026 | 1.41 | 1.43 | 1.43 | 1.43 | 1.4 | 52.69M |
| May 27, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 75.3M |
| May 26, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.42 | 69.87M |
| May 25, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.44 | 85.18M |
| May 22, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.44 | 91.98M |
| May 21, 2026 | 1.41 | 1.45 | 1.45 | 1.48 | 1.41 | 107.03M |
| May 20, 2026 | 1.44 | 1.46 | 1.46 | 1.48 | 1.43 | 113.18M |
| May 19, 2026 | 1.43 | 1.44 | 1.44 | 1.45 | 1.42 | 76.35M |
| May 18, 2026 | 1.41 | 1.43 | 1.43 | 1.44 | 1.4 | 98.89M |
| May 15, 2026 | 1.42 | 1.41 | 1.41 | 1.43 | 1.39 | 93.72M |
| May 14, 2026 | 1.38 | 1.42 | 1.42 | 1.45 | 1.37 | 176.58M |
| May 13, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 56.77M |
| May 12, 2026 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 68.95M |
| May 11, 2026 | 1.4 | 1.39 | 1.39 | 1.4 | 1.39 | 68.75M |
| May 08, 2026 | 1.39 | 1.4 | 1.4 | 1.4 | 1.38 | 56.17M |
| May 07, 2026 | 1.4 | 1.39 | 1.39 | 1.41 | 1.38 | 75.1M |
| May 06, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.39 | 72.22M |
| April 30, 2026 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 68.88M |
| April 29, 2026 | 1.41 | 1.4 | 1.4 | 1.43 | 1.38 | 110.87M |
| April 28, 2026 | 1.49 | 1.41 | 1.41 | 1.5 | 1.41 | 201.5M |
| April 27, 2026 | 1.46 | 1.48 | 1.48 | 1.51 | 1.45 | 141.08M |
| April 24, 2026 | 1.43 | 1.45 | 1.45 | 1.46 | 1.42 | 92.5M |
| April 23, 2026 | 1.44 | 1.42 | 1.42 | 1.45 | 1.41 | 69.54M |
| April 22, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.43 | 60.68M |
| April 21, 2026 | 1.48 | 1.44 | 1.44 | 1.48 | 1.43 | 108.76M |
| April 20, 2026 | 1.47 | 1.47 | 1.47 | 1.49 | 1.46 | 94.54M |
| April 17, 2026 | 1.43 | 1.46 | 1.46 | 1.49 | 1.42 | 125.67M |
| April 16, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.41 | 88.56M |
| April 15, 2026 | 1.44 | 1.43 | 1.43 | 1.47 | 1.42 | 133.76M |
| April 14, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.38 | 163.01M |
| April 13, 2026 | 1.37 | 1.38 | 1.38 | 1.39 | 1.36 | 74.86M |
| April 10, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 44.18M |
| April 09, 2026 | 1.38 | 1.37 | 1.37 | 1.38 | 1.36 | 37.39M |
| April 08, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.38 | 43.62M |
| April 07, 2026 | 1.35 | 1.37 | 1.37 | 1.37 | 1.34 | 35.43M |
| April 03, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.34 | 41.91M |
| April 02, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 55.32M |
| April 01, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 68.33M |
| March 31, 2026 | 1.37 | 1.36 | 1.36 | 1.41 | 1.36 | 101.56M |
| March 30, 2026 | 1.34 | 1.37 | 1.37 | 1.37 | 1.33 | 86.51M |
| March 27, 2026 | 1.31 | 1.36 | 1.36 | 1.37 | 1.3 | 119.39M |
| March 26, 2026 | 1.32 | 1.31 | 1.31 | 1.33 | 1.31 | 51M |
| March 25, 2026 | 1.31 | 1.32 | 1.32 | 1.33 | 1.31 | 67.46M |
| March 24, 2026 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 72.63M |
| March 23, 2026 | 1.34 | 1.28 | 1.28 | 1.34 | 1.28 | 116.94M |
| March 20, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 62.2M |
| March 19, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 83.81M |
| March 18, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 75.76M |
| March 17, 2026 | 1.38 | 1.39 | 1.39 | 1.42 | 1.38 | 111.59M |
| March 16, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 53.89M |
| March 13, 2026 | 1.37 | 1.38 | 1.38 | 1.4 | 1.36 | 95.88M |
| March 12, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.37 | 61.51M |
| March 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 42.93M |
| March 10, 2026 | 1.39 | 1.38 | 1.39 | 1.39 | 1.38 | 22.24M |
| March 09, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 87.29M |
| March 06, 2026 | 1.38 | 1.4 | 1.4 | 1.41 | 1.37 | 73.34M |
| March 05, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 58.25M |
