Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ) SHZ
3.87
-0.04(-1.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000659.SZ Historical Return
If you invested ¥1000 in Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ) 10 years ago, it would be worth ¥917.06 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 ¥1,190.77, while ¥1000 invested 1 year ago would be worth ¥1,228.57. This corresponds to total returns of -8.29%, 19.08%, 22.86%, respectively, with annualized returns of -0.86%, 3.55%, 22.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000659.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.99 | 3.91 | 3.91 | 3.99 | 3.89 | 16.86M |
| June 01, 2026 | 3.97 | 3.97 | 3.97 | 4.03 | 3.92 | 14.67M |
| May 29, 2026 | 4.06 | 4 | 4 | 4.08 | 3.96 | 19.87M |
| May 28, 2026 | 4.09 | 4.05 | 4.05 | 4.17 | 3.98 | 22.02M |
| May 27, 2026 | 3.95 | 4.13 | 4.13 | 4.25 | 3.83 | 43.35M |
| May 26, 2026 | 4.06 | 3.98 | 3.98 | 4.08 | 3.92 | 24.18M |
| May 25, 2026 | 4.12 | 4.05 | 4.05 | 4.15 | 4.02 | 25.4M |
| May 22, 2026 | 4.18 | 4.14 | 4.14 | 4.2 | 4.09 | 24.78M |
| May 21, 2026 | 4.17 | 4.13 | 4.13 | 4.41 | 4.11 | 46.89M |
| May 20, 2026 | 4.27 | 4.4 | 4.4 | 4.45 | 4.2 | 50.63M |
| May 19, 2026 | 4.26 | 4.31 | 4.31 | 4.36 | 4.13 | 43.32M |
| May 18, 2026 | 4.17 | 4.26 | 4.26 | 4.3 | 4.1 | 32.88M |
| May 15, 2026 | 4.12 | 4.16 | 4.16 | 4.26 | 4.07 | 33.48M |
| May 14, 2026 | 4.27 | 4.1 | 4.1 | 4.27 | 4.08 | 42.86M |
| May 13, 2026 | 4.19 | 4.27 | 4.27 | 4.52 | 4.15 | 67.18M |
| May 12, 2026 | 4.34 | 4.19 | 4.19 | 4.34 | 4.12 | 54.45M |
| May 11, 2026 | 4.4 | 4.35 | 4.35 | 4.54 | 4.31 | 82.33M |
| May 08, 2026 | 4 | 4.4 | 4.4 | 4.4 | 3.96 | 61.11M |
| May 07, 2026 | 4.05 | 4 | 4 | 4.1 | 3.98 | 40.09M |
| May 06, 2026 | 4.07 | 4.04 | 4.04 | 4.23 | 4.02 | 37.44M |
| April 30, 2026 | 4.12 | 4.03 | 4.03 | 4.15 | 4.02 | 22.69M |
| April 29, 2026 | 4.06 | 4.11 | 4.11 | 4.2 | 4.02 | 31.82M |
| April 28, 2026 | 4.04 | 4.07 | 4.07 | 4.1 | 3.98 | 21.94M |
| April 27, 2026 | 3.96 | 4.04 | 4.04 | 4.06 | 3.9 | 28.21M |
| April 24, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.96 | 22.96M |
| April 23, 2026 | 4.1 | 4.02 | 4.02 | 4.11 | 4.01 | 22.72M |
| April 22, 2026 | 4.14 | 4.1 | 4.1 | 4.16 | 4.07 | 21.77M |
| April 21, 2026 | 4.14 | 4.13 | 4.13 | 4.19 | 4.02 | 29.03M |
| April 20, 2026 | 4.11 | 4.13 | 4.13 | 4.31 | 4.07 | 40.05M |
| April 17, 2026 | 4.2 | 4.11 | 4.11 | 4.21 | 4.07 | 31.24M |
| April 16, 2026 | 4.16 | 4.19 | 4.19 | 4.28 | 4.13 | 37.74M |
| April 15, 2026 | 4.24 | 4.16 | 4.16 | 4.32 | 4.15 | 39.46M |
| April 14, 2026 | 4.39 | 4.21 | 4.21 | 4.41 | 4.14 | 46.34M |
| April 13, 2026 | 4.48 | 4.3 | 4.3 | 4.49 | 4.23 | 67.7M |
| April 10, 2026 | 3.91 | 4.3 | 4.3 | 4.3 | 3.88 | 66.4M |
| April 09, 2026 | 3.98 | 3.91 | 3.91 | 3.99 | 3.83 | 56.16M |
| April 08, 2026 | 4.27 | 4.06 | 4.06 | 4.63 | 3.94 | 86.05M |
| April 07, 2026 | 4.63 | 4.19 | 4.19 | 4.78 | 4.11 | 110.99M |
| April 03, 2026 | -1 | -1 | 4.57 | -1 | -1 | 0 |
| April 02, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0 |
| April 01, 2026 | 4.58 | 4.57 | 4.57 | 4.59 | 4.46 | 32.43M |
| March 31, 2026 | 4.63 | 4.53 | 4.53 | 4.65 | 4.48 | 34.08M |
| March 30, 2026 | 4.53 | 4.64 | 4.64 | 4.71 | 4.42 | 54.35M |
| March 27, 2026 | 4.48 | 4.53 | 4.53 | 4.56 | 4.34 | 62.52M |
| March 26, 2026 | 4.18 | 4.51 | 4.51 | 4.58 | 4.18 | 119.73M |
| March 25, 2026 | 3.81 | 4.17 | 4.17 | 4.17 | 3.81 | 50.48M |
| March 24, 2026 | 3.8 | 3.79 | 3.79 | 3.82 | 3.66 | 26.9M |
| March 23, 2026 | 3.71 | 3.69 | 3.69 | 3.9 | 3.63 | 45.68M |
| March 20, 2026 | 3.64 | 3.78 | 3.78 | 3.96 | 3.55 | 69.88M |
| March 19, 2026 | 3.72 | 3.63 | 3.63 | 3.73 | 3.6 | 28.08M |
| March 18, 2026 | 3.78 | 3.75 | 3.75 | 3.79 | 3.68 | 29.35M |
| March 17, 2026 | 3.88 | 3.72 | 3.72 | 3.94 | 3.72 | 32.13M |
| March 16, 2026 | 3.9 | 3.88 | 3.88 | 4.15 | 3.84 | 52.63M |
| March 13, 2026 | 3.94 | 3.88 | 3.88 | 3.97 | 3.86 | 28.26M |
| March 12, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.9 | 26.74M |
| March 11, 2026 | 3.97 | 4 | 4 | 4.03 | 3.87 | 38.31M |
| March 10, 2026 | 4.3 | 4.01 | 3.96 | 4.3 | 3.95 | 21.9M |
| March 09, 2026 | 4.22 | 4.01 | 4.01 | 4.22 | 3.87 | 64.28M |
| March 06, 2026 | 4.3 | 4.26 | 4.26 | 4.4 | 4.24 | 32.72M |
| March 05, 2026 | 4.39 | 4.32 | 4.32 | 4.45 | 4.3 | 27.57M |
