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 ¥380.26 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥397.28, while ¥1000 invested 1 year ago would be worth ¥720.29. This corresponds to total returns of -61.97%, -60.27%, -27.97%, respectively, with annualized returns of -9.21%, -16.85%, -27.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.39 | 5.33 | 5.33 | 5.47 | 5.28 | 5.03M |
| July 03, 2026 | 5.39 | 5.39 | 5.39 | 5.42 | 5.21 | 6.08M |
| July 02, 2026 | 5.27 | 5.28 | 5.28 | 5.46 | 5.24 | 7.22M |
| July 01, 2026 | 5.1 | 5.3 | 5.3 | 5.38 | 5.08 | 7.74M |
| June 30, 2026 | 5.09 | 5.1 | 5.1 | 5.24 | 5.02 | 5.34M |
| June 29, 2026 | 5.13 | 5.16 | 5.16 | 5.2 | 4.92 | 7.63M |
| June 26, 2026 | 5.18 | 5.13 | 5.13 | 5.24 | 5.03 | 5.68M |
| June 25, 2026 | 5.34 | 5.21 | 5.21 | 5.39 | 5.18 | 7.34M |
| June 24, 2026 | 5.6 | 5.34 | 5.34 | 5.68 | 5.28 | 7.53M |
| June 23, 2026 | 5.5 | 5.6 | 5.6 | 5.72 | 5.45 | 7.93M |
| June 22, 2026 | 5.35 | 5.44 | 5.44 | 5.48 | 5.16 | 7.16M |
| June 18, 2026 | 5.43 | 5.38 | 5.38 | 5.48 | 5.28 | 4.71M |
| June 17, 2026 | 5.59 | 5.43 | 5.43 | 5.63 | 5.39 | 6.08M |
| June 16, 2026 | 5.58 | 5.62 | 5.62 | 5.64 | 5.43 | 5.89M |
| June 15, 2026 | 5.74 | 5.58 | 5.58 | 5.91 | 5.55 | 6.16M |
| June 12, 2026 | 5.7 | 5.7 | 5.7 | 5.76 | 5.52 | 6.29M |
| June 11, 2026 | 5.6 | 5.6 | 5.6 | 5.67 | 5.51 | 5.46M |
| June 10, 2026 | 5.73 | 5.66 | 5.66 | 5.75 | 5.53 | 5.38M |
| June 09, 2026 | 5.71 | 5.7 | 5.7 | 5.83 | 5.58 | 6.35M |
| June 08, 2026 | 5.8 | 5.71 | 5.71 | 5.93 | 5.56 | 7.38M |
| June 05, 2026 | 5.75 | 5.85 | 5.85 | 5.95 | 5.7 | 7.28M |
| June 04, 2026 | 5.88 | 5.75 | 5.75 | 5.96 | 5.71 | 5.49M |
| June 03, 2026 | 5.98 | 5.87 | 5.87 | 6.02 | 5.81 | 7.32M |
| June 02, 2026 | 6.26 | 5.98 | 5.98 | 6.37 | 5.92 | 7.48M |
| June 01, 2026 | 5.94 | 6.23 | 6.23 | 6.28 | 5.86 | 7.89M |
| May 29, 2026 | 6.14 | 5.95 | 5.95 | 6.24 | 5.91 | 6.34M |
| May 28, 2026 | 6.17 | 6.14 | 6.14 | 6.2 | 5.98 | 6.73M |
| May 27, 2026 | 6.18 | 6.1 | 6.1 | 6.26 | 6.02 | 7.32M |
| May 26, 2026 | 6.36 | 6.19 | 6.19 | 6.4 | 6.13 | 7.56M |
| May 25, 2026 | 6.48 | 6.39 | 6.39 | 6.66 | 6.32 | 6.92M |
| May 22, 2026 | 6.4 | 6.47 | 6.47 | 6.55 | 6.28 | 6.25M |
| May 21, 2026 | 6.62 | 6.31 | 6.31 | 6.7 | 6.29 | 5.98M |
| May 20, 2026 | 6.7 | 6.6 | 6.6 | 6.7 | 6.55 | 4.87M |
| May 19, 2026 | 6.73 | 6.7 | 6.7 | 6.82 | 6.6 | 4.86M |
| May 18, 2026 | 6.62 | 6.7 | 6.7 | 6.73 | 6.56 | 5.7M |
| May 15, 2026 | 6.74 | 6.62 | 6.62 | 6.76 | 6.58 | 6.05M |
| May 14, 2026 | 6.82 | 6.73 | 6.73 | 6.86 | 6.71 | 5.26M |
| May 13, 2026 | 6.8 | 6.81 | 6.81 | 6.86 | 6.75 | 5.56M |
| May 12, 2026 | 6.94 | 6.79 | 6.79 | 6.95 | 6.79 | 4.31M |
| May 11, 2026 | 6.95 | 6.95 | 6.95 | 7.03 | 6.87 | 6.7M |
| May 08, 2026 | 6.84 | 6.93 | 6.93 | 6.97 | 6.82 | 7.04M |
| May 07, 2026 | 6.86 | 6.83 | 6.83 | 6.98 | 6.8 | 7.16M |
| May 06, 2026 | 6.88 | 6.84 | 6.84 | 6.95 | 6.8 | 9.24M |
| April 30, 2026 | 6.82 | 6.88 | 6.88 | 6.92 | 6.75 | 8.99M |
| April 29, 2026 | 6.64 | 6.77 | 6.77 | 6.85 | 6.53 | 10.91M |
| April 28, 2026 | 6.48 | 6.67 | 6.67 | 6.67 | 6.47 | 11.65M |
| April 27, 2026 | 6.31 | 6.46 | 6.46 | 6.48 | 6.2 | 9.13M |
| April 24, 2026 | 6.32 | 6.35 | 6.35 | 6.38 | 6.19 | 8.68M |
| April 23, 2026 | 6.36 | 6.32 | 6.32 | 6.38 | 6.26 | 7.17M |
| April 22, 2026 | 6.33 | 6.34 | 6.34 | 6.37 | 6.29 | 4.74M |
| April 21, 2026 | 6.42 | 6.36 | 6.36 | 6.43 | 6.29 | 6.57M |
| April 20, 2026 | 6.36 | 6.43 | 6.43 | 6.44 | 6.33 | 6.49M |
| April 17, 2026 | 6.41 | 6.35 | 6.35 | 6.5 | 6.3 | 7.32M |
| April 16, 2026 | 6.34 | 6.41 | 6.41 | 6.49 | 6.27 | 8.17M |
| April 15, 2026 | 6.46 | 6.34 | 6.34 | 6.5 | 6.33 | 7.07M |
| April 14, 2026 | 6.62 | 6.45 | 6.45 | 6.65 | 6.35 | 9.23M |
AD
