Fujian Zhangzhou Development Co.,LTD. (000753.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000753.SZ Historical Return
If you invested ¥1000 in Fujian Zhangzhou Development Co.,LTD. (000753.SZ) 10 years ago, it would be worth ¥1,111.37 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,931.45, while ¥1000 invested 1 year ago would be worth ¥864.62. This corresponds to total returns of 11.14%, 93.15%, -13.54%, respectively, with annualized returns of 1.06%, 14.06%, -13.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000753.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.65 | 4.69 | 4.69 | 4.71 | 4.64 | 20.51M |
| July 30, 2026 | 4.63 | 4.64 | 4.64 | 4.74 | 4.61 | 25.14M |
| July 29, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.57 | 30.32M |
| July 28, 2026 | 4.68 | 4.65 | 4.65 | 4.87 | 4.58 | 41.79M |
| July 27, 2026 | 4.36 | 4.52 | 4.52 | 4.53 | 4.3 | 25.21M |
| July 24, 2026 | 4.59 | 4.41 | 4.41 | 4.7 | 4.39 | 35.36M |
| July 23, 2026 | 4.33 | 4.53 | 4.53 | 4.54 | 4.3 | 22.57M |
| July 22, 2026 | 4.35 | 4.33 | 4.33 | 4.39 | 4.29 | 13.44M |
| July 21, 2026 | 4.3 | 4.35 | 4.35 | 4.4 | 4.22 | 21.56M |
| July 20, 2026 | 4.39 | 4.31 | 4.31 | 4.51 | 4.26 | 22.2M |
| July 17, 2026 | 4.53 | 4.36 | 4.36 | 4.58 | 4.33 | 20.32M |
| July 16, 2026 | 4.42 | 4.53 | 4.53 | 4.58 | 4.41 | 16.79M |
| July 15, 2026 | 4.4 | 4.47 | 4.47 | 4.53 | 4.36 | 16.67M |
| July 14, 2026 | 4.28 | 4.4 | 4.4 | 4.42 | 4.23 | 18.05M |
| July 13, 2026 | 4.43 | 4.29 | 4.29 | 4.51 | 4.27 | 17.06M |
| July 10, 2026 | 4.33 | 4.47 | 4.47 | 4.56 | 4.26 | 23.72M |
| July 09, 2026 | 4.34 | 4.36 | 4.36 | 4.4 | 4.23 | 14.35M |
| July 08, 2026 | 4.35 | 4.34 | 4.34 | 4.38 | 4.29 | 14.35M |
| July 07, 2026 | 4.49 | 4.37 | 4.37 | 4.5 | 4.37 | 15.71M |
| July 06, 2026 | 4.59 | 4.51 | 4.51 | 4.65 | 4.49 | 16.06M |
| July 03, 2026 | 4.7 | 4.57 | 4.57 | 4.72 | 4.5 | 26.86M |
| July 02, 2026 | 4.61 | 4.72 | 4.72 | 5 | 4.61 | 36.25M |
| July 01, 2026 | 4.47 | 4.66 | 4.66 | 4.7 | 4.46 | 24.37M |
| June 30, 2026 | 4.49 | 4.49 | 4.49 | 4.54 | 4.44 | 14.69M |
| June 29, 2026 | 4.48 | 4.49 | 4.49 | 4.56 | 4.38 | 20.61M |
| June 26, 2026 | 4.64 | 4.49 | 4.49 | 4.64 | 4.48 | 20.19M |
| June 25, 2026 | 4.7 | 4.63 | 4.63 | 4.8 | 4.6 | 18.63M |
| June 24, 2026 | 4.84 | 4.71 | 4.71 | 4.86 | 4.63 | 19.43M |
| June 23, 2026 | 4.83 | 4.89 | 4.89 | 4.97 | 4.8 | 21.98M |
| June 22, 2026 | 4.81 | 4.82 | 4.82 | 4.84 | 4.64 | 22.08M |
| June 18, 2026 | 4.89 | 4.81 | 4.81 | 4.92 | 4.8 | 17.3M |
| June 17, 2026 | 5.07 | 4.89 | 4.89 | 5.07 | 4.88 | 22.76M |
| June 16, 2026 | 5.06 | 5.07 | 5.07 | 5.11 | 4.98 | 15.22M |
| June 15, 2026 | 5.1 | 5.05 | 5.05 | 5.17 | 5.02 | 16.04M |
| June 12, 2026 | 5 | 5.08 | 5.08 | 5.11 | 4.92 | 19.73M |
| June 11, 2026 | 4.99 | 4.93 | 4.93 | 5.05 | 4.91 | 14.37M |
| June 10, 2026 | 5.05 | 5.02 | 5.02 | 5.12 | 4.97 | 15.36M |
| June 09, 2026 | 5.05 | 5.06 | 5.06 | 5.11 | 4.97 | 13.23M |
| June 08, 2026 | 5.08 | 5.06 | 5.06 | 5.2 | 4.98 | 19.3M |
| June 05, 2026 | 5.19 | 5.23 | 5.23 | 5.29 | 5.17 | 15.6M |
| June 04, 2026 | 5.3 | 5.22 | 5.22 | 5.36 | 5.17 | 13.55M |
| June 03, 2026 | 5.39 | 5.32 | 5.32 | 5.39 | 5.27 | 12.9M |
| June 02, 2026 | 5.5 | 5.39 | 5.39 | 5.5 | 5.29 | 17.95M |
| June 01, 2026 | 5.34 | 5.5 | 5.5 | 5.51 | 5.29 | 18.79M |
| May 29, 2026 | 5.46 | 5.34 | 5.34 | 5.52 | 5.34 | 17.62M |
| May 28, 2026 | 5.37 | 5.46 | 5.46 | 5.57 | 5.35 | 18.1M |
| May 27, 2026 | 5.54 | 5.38 | 5.38 | 5.54 | 5.32 | 20.54M |
| May 26, 2026 | 5.77 | 5.56 | 5.56 | 5.77 | 5.5 | 20.32M |
| May 25, 2026 | 5.95 | 5.77 | 5.77 | 5.95 | 5.75 | 20.24M |
| May 22, 2026 | 6.01 | 5.96 | 5.96 | 6.03 | 5.87 | 13.52M |
| May 21, 2026 | 6.32 | 5.99 | 5.99 | 6.32 | 5.93 | 20.03M |
| May 20, 2026 | 6.29 | 6.15 | 6.15 | 6.3 | 6.11 | 15.43M |
| May 19, 2026 | 6.34 | 6.28 | 6.28 | 6.36 | 6.26 | 13.06M |
| May 18, 2026 | 6.32 | 6.35 | 6.35 | 6.37 | 6.25 | 11.78M |
| May 15, 2026 | 6.4 | 6.33 | 6.33 | 6.47 | 6.32 | 21.81M |
| May 14, 2026 | 6.8 | 6.44 | 6.44 | 6.8 | 6.44 | 39.29M |
| May 13, 2026 | 6.66 | 6.82 | 6.82 | 6.89 | 6.6 | 34.08M |
| May 12, 2026 | 6.77 | 6.7 | 6.7 | 6.82 | 6.68 | 28.75M |
| May 11, 2026 | 6.86 | 6.82 | 6.82 | 6.91 | 6.77 | 35.56M |
| May 08, 2026 | 6.8 | 6.86 | 6.86 | 6.9 | 6.71 | 38.91M |
AD
