China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ) SHZ

46.79

-0.01000153(-0.02%)

Updated at April 24 01:18PM

Currency In CNY

000733.SZ Historical Return

If you invested ¥1000 in China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ) 10 years ago, it would be worth ¥2,918.9 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.44, while ¥1000 invested 1 year ago would be worth ¥866.16. This corresponds to total returns of 191.89%, -0.26%, -13.38%, respectively, with annualized returns of 11.3%, -0.05%, -13.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000733.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	47.74	46.8	46.8	48.17	46.52	9.7M
April 22, 2026	47	47.69	47.69	47.73	46.88	8.13M
April 21, 2026	47.77	47.24	47.24	47.77	47.03	6.75M
April 20, 2026	46.96	47.54	47.54	47.63	46.92	9.02M
April 17, 2026	46.75	46.96	46.96	47.17	46.61	7.09M
April 16, 2026	46.9	46.97	46.97	47.13	46.5	7.96M
April 15, 2026	47.25	46.76	46.76	47.59	46.66	8.65M
April 14, 2026	46.98	46.96	46.96	47.17	46.54	8M
April 13, 2026	46.01	46.36	46.36	46.75	45.96	7.09M
April 10, 2026	46.1	46.28	46.28	46.78	46.1	8.14M
April 09, 2026	45.7	45.88	45.88	46.25	45.47	8.17M
April 08, 2026	45.16	46.14	46.14	46.19	45.03	12.22M
April 07, 2026	44.38	44.24	44.24	44.65	44.04	5.63M
April 03, 2026	44.98	44	44	45.1	43.98	7.14M
April 02, 2026	45.86	44.88	44.88	45.89	44.62	8.43M
April 01, 2026	46.11	45.99	45.99	46.28	45.65	8.2M
March 31, 2026	45.84	45.39	45.39	46.44	45.34	8.81M
March 30, 2026	44.8	45.84	45.84	45.89	44.73	5.97M
March 27, 2026	44.88	45.72	45.72	45.96	44.88	5.53M
March 26, 2026	46.05	45.56	45.56	46.17	45.25	6.86M
March 25, 2026	45.74	46.11	46.11	46.28	45.68	10.14M
March 24, 2026	45.45	45.54	45.54	45.58	44.67	10.83M
March 23, 2026	46.44	44.75	44.75	46.74	44.55	14.92M
March 20, 2026	48.2	47.18	47.18	48.44	47.18	9.22M
March 19, 2026	48.71	48.08	48.08	48.74	47.85	10.5M
March 18, 2026	48.99	49.31	49.31	49.33	48.52	8.8M
March 17, 2026	49.93	48.77	48.77	50.1	48.76	10.18M
March 16, 2026	49.81	49.75	49.75	49.81	49.03	9.8M
March 13, 2026	50.81	49.88	49.88	50.81	49.74	12.11M
March 12, 2026	52.01	51.03	51.03	52.14	50.78	13.49M
March 11, 2026	52.92	52.25	52.25	53.37	52.03	12.91M
March 10, 2026	52.69	52.71	52.9	53.29	52.29	7.76M
March 09, 2026	52.52	51.9	51.9	52.53	50.53	18.53M
March 06, 2026	52.69	53.49	53.49	54.55	52.33	15.44M
March 05, 2026	53.6	52.93	52.93	53.95	52.58	14.41M
March 04, 2026	57.55	52.57	52.4	57.55	51.97	13.09M
March 03, 2026	57.17	52.53	52.53	57.35	52.5	31.27M
March 02, 2026	58.3	57.18	57.18	58.5	56.77	21.94M
February 27, 2026	57.55	57.74	57.74	58.42	57.12	17.53M
February 26, 2026	54.9	58.13	58.13	58.9	54.6	36.44M
February 25, 2026	54.89	54.82	54.82	55.33	54.42	15.34M
February 24, 2026	53.75	54.37	54.37	54.95	53.75	15.79M
February 13, 2026	53.5	52.98	52.98	53.83	52.92	9.68M
February 12, 2026	52.98	53.6	53.6	53.93	52.84	11.18M
February 11, 2026	53.45	53.01	53.01	53.87	53	8.63M
February 10, 2026	53.8	53.47	53.47	54.1	53.38	9.38M
February 09, 2026	54.26	53.82	53.82	54.29	53.65	9.68M
February 06, 2026	53.87	53.4	53.4	54.87	53.4	12.08M
February 05, 2026	54.56	54.26	54.26	55.08	53.6	13.06M
February 04, 2026	54.64	54.58	54.58	55.87	53.92	14.18M
February 03, 2026	54.48	54.82	54.82	55.06	53.77	12.69M
February 02, 2026	54.3	53.83	53.83	55.9	53.8	15.83M
January 30, 2026	54.87	54.55	54.55	55.62	52.94	25.07M
January 29, 2026	58.32	55.4	55.4	58.72	55.31	28.12M
January 28, 2026	58.6	58.8	58.8	59.11	57.88	16.49M
January 27, 2026	56.73	58.6	58.6	59.2	55.86	21.63M
January 26, 2026	59.87	57.05	57.05	59.87	56.65	25.7M
January 23, 2026	57.71	59.38	59.38	59.7	57.37	25.15M
January 22, 2026	56.31	57.57	57.57	57.89	56.31	19.61M
January 21, 2026	55.49	56.31	56.31	57.02	55.46	14.11M