Fujian Zhangzhou Development Co.,LTD. (000753.SZ) SHZ

5.34

-0.05(-0.93%)

Updated at June 03 11:09AM

Currency In CNY

000753.SZ Historical Return

If you invested ¥1000 in Fujian Zhangzhou Development Co.,LTD. (000753.SZ) 10 years ago, it would be worth ¥1,256.47 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 ¥1,977.78, while ¥1000 invested 1 year ago would be worth ¥1,022.99. This corresponds to total returns of 25.65%, 97.78%, 2.3%, respectively, with annualized returns of 2.31%, 14.6%, 2.3%.

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

000753.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	6.73	6.81	6.81	6.93	6.73	39.86M
May 06, 2026	6.54	6.77	6.77	6.92	6.54	43.47M
April 30, 2026	6.47	6.67	6.67	6.88	6.44	41M
April 29, 2026	6.55	6.53	6.53	6.65	6.51	47.96M
April 28, 2026	6.31	6.76	6.76	7	6.19	65.92M
April 27, 2026	6.37	6.36	6.36	6.39	6.29	13.91M
April 24, 2026	6.35	6.34	6.34	6.42	6.31	12.15M
April 23, 2026	6.44	6.33	6.33	6.47	6.3	16.95M
April 22, 2026	6.48	6.48	6.48	6.53	6.4	14.26M
April 21, 2026	6.64	6.48	6.48	6.65	6.47	22.45M
April 20, 2026	6.66	6.67	6.67	6.72	6.61	20.55M
April 17, 2026	6.65	6.58	6.58	6.67	6.56	15.76M
April 16, 2026	6.65	6.64	6.64	6.66	6.55	17.89M
April 15, 2026	6.63	6.69	6.69	6.71	6.55	22.77M
April 14, 2026	6.8	6.65	6.65	6.82	6.6	32.76M
April 13, 2026	7	6.82	6.82	7.16	6.81	42.81M
April 10, 2026	6.92	6.68	6.68	7	6.68	47.26M
April 09, 2026	7.14	6.91	6.91	7.16	6.87	45.22M
April 08, 2026	7.07	7.21	7.21	7.22	7.07	42.83M
April 07, 2026	6.97	7.07	7.07	7.19	6.97	37.53M
April 03, 2026	7.15	7.03	7.03	7.23	7	45.45M
April 02, 2026	7.03	7.32	7.32	7.36	7.01	78.1M
April 01, 2026	7.36	7.07	7.07	7.41	7.01	73.24M
March 31, 2026	7.14	7.36	7.36	7.75	7.1	125.91M
March 30, 2026	6.45	7.21	7.21	7.21	6.35	82.8M
March 27, 2026	6.45	6.55	6.55	6.58	6.42	20.13M
March 26, 2026	6.91	6.62	6.62	6.91	6.58	44.82M
March 25, 2026	6.34	6.97	6.97	6.97	6.33	43.77M
March 24, 2026	6.23	6.34	6.34	6.35	6.1	19.6M
March 23, 2026	6.25	6.1	6.1	6.37	6.05	24.25M
March 20, 2026	6.54	6.4	6.4	6.64	6.39	14.44M
March 19, 2026	6.69	6.55	6.55	6.74	6.5	19.21M
March 18, 2026	6.85	6.78	6.78	6.9	6.69	17.09M
March 17, 2026	6.98	6.89	6.89	7.05	6.89	13.61M
March 16, 2026	7.01	7	7	7.08	6.93	13.91M
March 13, 2026	6.98	6.97	6.97	7.1	6.91	15.35M
March 12, 2026	7.12	6.97	6.97	7.14	6.93	26.98M
March 11, 2026	7.17	7.13	7.13	7.3	7.11	21.77M
March 10, 2026	7.28	7.15	7.13	7.28	7.13	6.93M
March 09, 2026	7.25	7.15	7.15	7.31	7.06	24.73M
March 06, 2026	7.28	7.33	7.33	7.37	7.23	15.4M
March 05, 2026	7.32	7.33	7.33	7.4	7.27	27.2M