Fujian Yongan Forestry(Group)Joint -Stock Co.,Ltd. (000663.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000663.SZ Historical Return
If you invested ¥1000 in Fujian Yongan Forestry(Group)Joint -Stock Co.,Ltd. (000663.SZ) 10 years ago, it would be worth ¥429.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.96, while ¥1000 invested 1 year ago would be worth ¥932.52. This corresponds to total returns of -57.06%, -43.7%, -6.75%, respectively, with annualized returns of -8.12%, -10.88%, -6.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000663.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.14 | 6.08 | 6.08 | 6.19 | 6 | 7.29M |
| September 29, 2026 | 6 | 6.1 | 6.1 | 6.28 | 5.98 | 11.79M |
| September 28, 2026 | 5.99 | 6.08 | 6.08 | 6.28 | 5.91 | 18.23M |
| September 24, 2026 | 5.94 | 6.08 | 6.08 | 6.13 | 5.88 | 12.29M |
| September 23, 2026 | 6.07 | 5.92 | 5.92 | 6.08 | 5.92 | 4.5M |
| September 22, 2026 | 5.98 | 6.07 | 6.07 | 6.13 | 5.94 | 6.6M |
| September 21, 2026 | 5.95 | 6.08 | 6.08 | 6.1 | 5.94 | 5.25M |
| September 18, 2026 | 6.19 | 5.95 | 5.95 | 6.19 | 5.92 | 6.8M |
| September 17, 2026 | 5.95 | 5.98 | 5.98 | 6.01 | 5.76 | 9.38M |
| September 16, 2026 | 5.83 | 6 | 6 | 6.09 | 5.76 | 9.68M |
| September 15, 2026 | 5.94 | 5.8 | 5.8 | 6.05 | 5.77 | 6.38M |
| September 11, 2026 | 6.19 | 6.04 | 6.04 | 6.2 | 5.98 | 7.51M |
| September 10, 2026 | 5.99 | 6.21 | 6.21 | 6.33 | 5.99 | 7.55M |
| September 09, 2026 | 6.24 | 6.34 | 6.34 | 6.42 | 6.24 | 9.62M |
| September 08, 2026 | 6.2 | 6.33 | 6.33 | 6.34 | 6.16 | 9.59M |
| September 07, 2026 | 6.18 | 6.19 | 6.19 | 6.23 | 6.05 | 8.82M |
| September 04, 2026 | 5.99 | 6.12 | 6.12 | 6.24 | 5.9 | 10.05M |
| September 03, 2026 | 6.14 | 5.99 | 5.99 | 6.17 | 5.98 | 10.06M |
| September 02, 2026 | 6.23 | 6.1 | 6.1 | 6.28 | 6.06 | 14.49M |
| September 01, 2026 | 6.06 | 6.25 | 6.25 | 6.53 | 6.06 | 19.4M |
| August 31, 2026 | 5.98 | 6.04 | 6.04 | 6.08 | 5.92 | 13.92M |
| August 28, 2026 | 5.8 | 5.99 | 5.99 | 6.05 | 5.76 | 11.6M |
| August 27, 2026 | 5.75 | 5.8 | 5.8 | 5.82 | 5.73 | 4.13M |
| August 26, 2026 | 5.75 | 5.78 | 5.78 | 5.85 | 5.73 | 4.83M |
| August 25, 2026 | 5.59 | 5.8 | 5.8 | 5.81 | 5.59 | 5.47M |
| August 24, 2026 | 5.65 | 5.64 | 5.64 | 5.68 | 5.57 | 4.09M |
| August 21, 2026 | 5.63 | 5.64 | 5.64 | 5.69 | 5.53 | 4.61M |
| August 20, 2026 | 5.57 | 5.65 | 5.65 | 5.68 | 5.55 | 5.91M |
| August 19, 2026 | 5.64 | 5.52 | 5.52 | 5.69 | 5.52 | 8.25M |
| August 18, 2026 | 5.64 | 5.69 | 5.69 | 5.74 | 5.59 | 8.39M |
| August 17, 2026 | 5.62 | 5.67 | 5.67 | 5.7 | 5.54 | 6.21M |
| August 14, 2026 | 5.51 | 5.51 | 5.51 | 5.56 | 5.45 | 4.31M |
| August 13, 2026 | 5.67 | 5.53 | 5.53 | 5.67 | 5.52 | 5.66M |
| August 12, 2026 | 5.59 | 5.63 | 5.63 | 5.68 | 5.52 | 4.77M |
| August 11, 2026 | 5.57 | 5.58 | 5.58 | 5.64 | 5.51 | 4.92M |
| August 10, 2026 | 5.38 | 5.6 | 5.6 | 5.62 | 5.32 | 6.28M |
| August 07, 2026 | 5.4 | 5.38 | 5.38 | 5.43 | 5.29 | 5.24M |
| August 06, 2026 | 5.33 | 5.45 | 5.45 | 5.45 | 5.33 | 4.91M |
| August 05, 2026 | 5.41 | 5.35 | 5.35 | 5.48 | 5.3 | 5.93M |
| August 04, 2026 | 5.35 | 5.37 | 5.37 | 5.46 | 5.33 | 5.97M |
| August 03, 2026 | 5.19 | 5.35 | 5.35 | 5.37 | 5.13 | 7.34M |
| July 31, 2026 | 4.98 | 5.11 | 5.11 | 5.17 | 4.97 | 6.18M |
| July 30, 2026 | 5.01 | 4.97 | 4.97 | 5.14 | 4.94 | 5.2M |
| July 29, 2026 | 4.95 | 5.03 | 5.03 | 5.1 | 4.9 | 5.44M |
| July 28, 2026 | 4.89 | 4.95 | 4.95 | 5.07 | 4.89 | 5.44M |
| July 27, 2026 | 4.74 | 4.9 | 4.9 | 4.92 | 4.69 | 7.02M |
| July 24, 2026 | 4.85 | 4.72 | 4.72 | 4.92 | 4.7 | 6M |
| July 23, 2026 | 4.65 | 4.9 | 4.9 | 4.91 | 4.63 | 7.46M |
| July 22, 2026 | 4.69 | 4.66 | 4.66 | 4.8 | 4.62 | 7.07M |
| July 21, 2026 | 4.79 | 4.7 | 4.7 | 4.83 | 4.47 | 11.03M |
| July 20, 2026 | 5.04 | 4.81 | 4.81 | 5.2 | 4.78 | 11.72M |
| July 17, 2026 | 5.23 | 5.01 | 5.01 | 5.37 | 4.96 | 7.73M |
| July 16, 2026 | 5.14 | 5.21 | 5.21 | 5.3 | 5.09 | 5.46M |
| July 15, 2026 | 5.08 | 5.17 | 5.17 | 5.23 | 5.05 | 5.5M |
| July 14, 2026 | 4.97 | 5.09 | 5.09 | 5.11 | 4.88 | 5.88M |
| July 13, 2026 | 5.1 | 4.97 | 4.97 | 5.2 | 4.94 | 7.38M |
| July 10, 2026 | 5.02 | 5.16 | 5.16 | 5.3 | 4.91 | 7.46M |
| July 09, 2026 | 5.05 | 5.01 | 5.01 | 5.15 | 4.9 | 5.9M |
| July 08, 2026 | 5.11 | 5.1 | 5.1 | 5.23 | 5.03 | 5.81M |
| July 07, 2026 | 5.29 | 5.08 | 5.08 | 5.35 | 5.07 | 6.52M |
AD
